LAVASTONE LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	2.080	2.100	2.080	2.080	2.080	0
2021-12-23	2.100	2.100	2.080	2.080	2.080	47,400
2021-12-22	2.050	2.100	2.050	2.100	2.100	1,500
2021-12-21	2.050	2.050	2.050	2.050	2.050	0
2021-12-20	2.050	2.050	2.050	2.050	2.050	28,406
2021-12-17	2.020	2.050	2.020	2.050	2.050	14,400
2021-12-16	2.020	2.040	2.000	2.020	2.020	0
2021-12-15	2.020	2.040	2.000	2.020	2.020	0
2021-12-14	2.020	2.040	2.000	2.020	2.020	0
2021-12-13	2.020	2.040	2.000	2.020	2.020	0
2021-12-10	2.000	2.040	2.000	2.020	2.020	3,500
2021-12-09	2.000	2.000	2.000	2.000	2.000	0
2021-12-08	2.000	2.000	2.000	2.000	2.000	15
2021-12-07	2.000	2.000	2.000	2.000	2.000	0
2021-12-06	2.000	2.000	2.000	2.000	2.000	75
2021-12-03	1.980	2.000	1.980	2.000	2.000	1,000
2021-12-02	2.040	2.040	1.980	1.980	1.980	87,404
2021-12-01	2.040	2.060	2.040	2.040	2.040	0
2021-11-30	2.060	2.060	2.040	2.040	2.040	3,400
2021-11-29	2.060	2.060	2.050	2.060	2.060	5,600
2021-11-26	2.060	2.060	2.060	2.060	2.060	10,376
2021-11-25	2.060	2.060	2.060	2.060	2.060	4,000
2021-11-24	2.060	2.060	2.060	2.060	2.060	206,600
2021-11-23	2.060	2.060	2.060	2.060	2.060	1,400
2021-11-22	2.060	2.060	2.060	2.060	2.060	40
2021-11-19	2.000	2.060	2.000	2.060	2.060	15,150
2021-11-18	2.000	2.000	2.000	2.000	2.000	6,961,268
2021-11-17	2.000	2.000	1.980	2.000	2.000	0
2021-11-16	1.980	2.000	1.980	2.000	2.000	7,505
2021-11-15	2.000	2.000	1.980	1.980	1.980	6,000
2021-11-12	2.000	2.000	1.980	2.000	2.000	30,600
2021-11-11	2.010	2.010	2.000	2.000	2.000	17,700
2021-11-10	2.010	2.010	1.980	2.010	2.010	0
2021-11-09	1.980	2.010	1.980	2.010	2.010	23,249
2021-11-08	1.980	2.020	1.980	1.980	1.980	60,087
2021-11-05	1.980	1.980	1.980	1.980	1.980	26,900
2021-11-03	2.060	2.060	1.980	1.980	1.980	35,500
2021-10-29	2.080	2.080	2.060	2.060	2.060	5,600
2021-10-28	2.080	2.080	2.080	2.080	2.080	146
2021-10-27	2.070	2.080	2.070	2.080	2.080	5,154
2021-10-26	2.050	2.070	2.050	2.070	2.070	57,600
2021-10-25	2.050	2.050	2.050	2.050	2.050	10
2021-10-22	2.030	2.050	2.030	2.050	2.050	550,000
2021-10-21	2.030	2.030	2.030	2.030	2.030	111,163
2021-10-20	2.100	2.100	2.030	2.030	2.030	18,600

← NewerPage 21 of 21 · 1,245 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 MUR
2025-12-31	0.0500 MUR
2025-05-28	0.0300 MUR
2025-01-03	0.0500 MUR
2024-05-29	0.0300 MUR
2024-01-04	0.0450 MUR
2023-05-25	0.0250 MUR
2022-12-30	0.0400 MUR
2022-05-30	0.0200 MUR
2022-01-05	0.0200 MUR
2021-05-31	0.0200 MUR
2021-01-06	0.0200 MUR
2020-01-14	0.0200 MUR
2019-05-20	0.0200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.