LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.290	1.290	1.290	1.290	1.290	50
2025-10-31	1.300	1.300	1.290	1.290	1.290	30,800
2025-10-30	1.330	1.330	1.300	1.300	1.300	10,080
2025-10-29	1.280	1.330	1.280	1.330	1.330	12,600
2025-10-28	1.260	1.290	1.260	1.280	1.280	30,100
2025-10-27	1.290	1.290	1.250	1.260	1.260	86,984
2025-10-24	1.290	1.290	1.290	1.290	1.290	41,525
2025-10-23	1.290	1.290	1.290	1.290	1.290	1,000
2025-10-22	1.300	1.330	1.290	1.290	1.290	58,500
2025-10-21	1.310	1.310	1.290	1.300	1.300	67,100
2025-10-17	1.320	1.320	1.310	1.310	1.310	23,100
2025-10-16	1.320	1.320	1.320	1.320	1.320	0
2025-10-15	1.320	1.320	1.320	1.320	1.320	121,278
2025-10-14	1.320	1.320	1.320	1.320	1.320	268,708
2025-10-13	1.320	1.320	1.320	1.320	1.320	0
2025-10-10	1.380	1.450	1.320	1.320	1.320	81,700
2025-10-09	1.340	1.380	1.340	1.380	1.380	9,200
2025-10-08	1.310	1.340	1.310	1.340	1.340	146,500
2025-10-07	1.310	1.310	1.310	1.310	1.310	0
2025-10-06	1.300	1.310	1.300	1.310	1.310	13,500
2025-10-03	1.300	1.320	1.300	1.300	1.300	590,000
2025-10-02	1.330	1.330	1.300	1.300	1.300	965,109
2025-10-01	1.330	1.330	1.330	1.330	1.330	600
2025-09-30	1.330	1.340	1.330	1.330	1.330	20,900
2025-09-29	1.330	1.330	1.330	1.330	1.330	6,000
2025-09-26	1.330	1.330	1.330	1.330	1.330	100
2025-09-25	1.290	1.330	1.290	1.330	1.330	25,500
2025-09-24	1.300	1.300	1.290	1.290	1.290	600
2025-09-23	1.300	1.300	1.300	1.300	1.300	0
2025-09-22	1.280	1.300	1.280	1.300	1.300	4,000
2025-09-19	1.280	1.280	1.280	1.280	1.280	40,036
2025-09-18	1.270	1.280	1.270	1.280	1.280	32,300
2025-09-17	1.260	1.330	1.260	1.270	1.270	23,640
2025-09-16	1.330	1.330	1.260	1.260	1.260	17,810
2025-09-15	1.340	1.340	1.300	1.330	1.330	12,300
2025-09-12	1.340	1.340	1.340	1.340	1.340	0
2025-09-11	1.300	1.340	1.300	1.340	1.340	10,000
2025-09-10	1.340	1.340	1.300	1.300	1.300	752,500
2025-09-09	1.320	1.340	1.310	1.340	1.340	1,078,200
2025-09-08	1.320	1.320	1.320	1.320	1.320	0
2025-09-05	1.320	1.320	1.320	1.320	1.320	200
2025-09-04	1.320	1.320	1.320	1.320	1.320	0
2025-09-03	1.330	1.330	1.320	1.320	1.320	400
2025-09-02	1.330	1.330	1.330	1.330	1.330	7,000
2025-09-01	1.330	1.330	1.320	1.330	1.330	21,000
2025-08-29	1.330	1.330	1.330	1.330	1.330	53,100
2025-08-27	1.340	1.340	1.330	1.330	1.330	1,500
2025-08-26	1.340	1.340	1.340	1.340	1.340	0
2025-08-25	1.260	1.340	1.260	1.340	1.340	8,026
2025-08-22	1.300	1.300	1.260	1.260	1.260	50,000
2025-08-21	1.300	1.300	1.300	1.300	1.300	0
2025-08-20	1.290	1.300	1.290	1.300	1.300	2,200
2025-08-19	1.350	1.350	1.290	1.290	1.290	15,300
2025-08-18	1.350	1.350	1.350	1.350	1.350	200
2025-08-15	1.350	1.350	1.350	1.350	1.350	0
2025-08-14	1.350	1.350	1.350	1.350	1.350	0
2025-08-13	1.350	1.350	1.350	1.350	1.350	27
2025-08-12	1.350	1.350	1.350	1.350	1.350	0
2025-08-11	1.350	1.350	1.350	1.350	1.350	0
2025-08-08	1.290	1.350	1.290	1.350	1.350	30,100

← NewerPage 5 of 21 · 1,245 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.