LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.210	1.210	1.200	1.200	1.200	462,868
2026-04-27	1.220	1.220	1.210	1.210	1.210	80,394
2026-04-24	1.240	1.240	1.220	1.220	1.220	45,300
2026-04-23	1.240	1.250	1.240	1.240	1.240	24,900
2026-04-22	1.240	1.240	1.240	1.240	1.240	0
2026-04-21	1.240	1.240	1.240	1.240	1.240	4,500
2026-04-20	1.220	1.240	1.220	1.240	1.240	1,000
2026-04-17	1.220	1.220	1.220	1.220	1.220	25,000
2026-04-16	1.220	1.220	1.220	1.220	1.220	10,000
2026-04-15	1.220	1.220	1.220	1.220	1.220	11,824
2026-04-14	1.230	1.230	1.220	1.220	1.220	18,500
2026-04-13	1.230	1.230	1.230	1.230	1.230	24,201
2026-04-10	1.210	1.230	1.210	1.230	1.230	11,300
2026-04-09	1.210	1.210	1.210	1.210	1.210	91,000
2026-04-08	1.210	1.210	1.210	1.210	1.210	92
2026-04-07	1.210	1.210	1.210	1.210	1.210	14,040
2026-04-06	1.210	1.210	1.210	1.210	1.210	1,755
2026-04-03	1.250	1.250	1.210	1.210	1.210	14,400
2026-04-02	1.250	1.250	1.250	1.250	1.250	0
2026-04-01	1.250	1.250	1.250	1.250	1.250	0
2026-03-31	1.250	1.250	1.250	1.250	1.250	1,100
2026-03-30	1.210	1.250	1.210	1.250	1.250	10,400
2026-03-27	1.250	1.250	1.210	1.210	1.210	20,001
2026-03-26	1.210	1.250	1.210	1.250	1.250	10,163
2026-03-25	1.220	1.220	1.210	1.210	1.210	37,000
2026-03-24	1.220	1.220	1.220	1.220	1.220	23,600
2026-03-23	1.230	1.230	1.220	1.220	1.220	20,500
2026-03-20	1.230	1.230	1.230	1.230	1.230	0
2026-03-18	1.230	1.230	1.230	1.230	1.230	175,700
2026-03-17	1.230	1.230	1.230	1.230	1.230	0
2026-03-16	1.250	1.250	1.230	1.230	1.230	9,900
2026-03-13	1.250	1.250	1.250	1.250	1.250	0
2026-03-11	1.200	1.250	1.200	1.250	1.250	12,400
2026-03-10	1.250	1.250	1.200	1.200	1.200	40,900
2026-03-09	1.250	1.250	1.250	1.250	1.250	9,954
2026-03-06	1.250	1.250	1.250	1.250	1.250	0
2026-03-05	1.250	1.250	1.250	1.250	1.250	0
2026-03-04	1.250	1.250	1.250	1.250	1.250	0
2026-03-03	1.260	1.260	1.250	1.250	1.250	10,000
2026-03-02	1.270	1.270	1.260	1.260	1.260	16,900
2026-02-27	1.300	1.300	1.270	1.270	1.270	13,000
2026-02-26	1.300	1.300	1.300	1.300	1.300	1,700
2026-02-25	1.300	1.300	1.300	1.300	1.300	0
2026-02-24	1.280	1.300	1.280	1.300	1.300	14,500
2026-02-23	1.360	1.360	1.280	1.280	1.280	27,300
2026-02-20	1.280	1.360	1.280	1.360	1.360	262,000
2026-02-19	1.280	1.280	1.280	1.280	1.280	0
2026-02-18	1.250	1.280	1.250	1.280	1.280	20,000
2026-02-16	1.250	1.250	1.250	1.250	1.250	65,500
2026-02-13	1.250	1.250	1.250	1.250	1.250	23,500
2026-02-12	1.250	1.250	1.250	1.250	1.250	10,000
2026-02-11	1.280	1.280	1.250	1.250	1.250	11,505
2026-02-10	1.280	1.280	1.280	1.280	1.280	0
2026-02-09	1.280	1.280	1.280	1.280	1.280	1,300
2026-02-06	1.280	1.290	1.280	1.280	1.280	3,200
2026-02-05	1.290	1.290	1.280	1.280	1.280	100
2026-02-04	1.210	1.290	1.210	1.290	1.290	1,517,301
2026-02-03	1.230	1.230	1.210	1.210	1.210	138,463
2026-02-02	1.230	1.230	1.230	1.230	1.230	16,200
2026-01-30	1.250	1.250	1.230	1.230	1.230	21,200

← NewerPage 3 of 21 · 1,247 trading daysOlder →

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.