LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.240	1.290	1.240	1.290	1.290	2,000
2025-08-06	1.250	1.250	1.240	1.240	1.240	16,400
2025-08-05	1.300	1.300	1.250	1.250	1.250	12,000
2025-08-04	1.250	1.300	1.250	1.300	1.300	12,000
2025-08-01	1.250	1.250	1.250	1.250	1.250	50,300
2025-07-31	1.250	1.250	1.250	1.250	1.250	5
2025-07-30	1.250	1.250	1.230	1.250	1.250	61,400
2025-07-29	1.250	1.250	1.250	1.250	1.250	0
2025-07-28	1.250	1.250	1.250	1.250	1.250	21,500
2025-07-25	1.250	1.250	1.250	1.250	1.250	21,600
2025-07-24	1.250	1.250	1.250	1.250	1.250	5,100
2025-07-23	1.260	1.260	1.250	1.250	1.250	25,700
2025-07-22	1.250	1.260	1.250	1.260	1.260	9,573
2025-07-21	1.250	1.250	1.250	1.250	1.250	20,200
2025-07-18	1.250	1.250	1.250	1.250	1.250	8,556
2025-07-17	1.310	1.310	1.220	1.250	1.250	159,600
2025-07-16	1.310	1.310	1.310	1.310	1.310	68
2025-07-15	1.300	1.310	1.300	1.310	1.310	6,000
2025-07-14	1.280	1.310	1.270	1.300	1.300	45,500
2025-07-11	1.280	1.280	1.270	1.280	1.280	184,439
2025-07-10	1.280	1.280	1.280	1.280	1.280	0
2025-07-09	1.310	1.310	1.280	1.280	1.280	6,700
2025-07-08	1.270	1.310	1.270	1.310	1.310	5,432
2025-07-07	1.250	1.270	1.250	1.270	1.270	111,804
2025-07-04	1.250	1.250	1.250	1.250	1.250	6,200
2025-07-03	1.320	1.320	1.230	1.250	1.250	61,300
2025-07-02	1.230	1.320	1.230	1.320	1.320	111,100
2025-07-01	1.290	1.290	1.210	1.230	1.230	76,017
2025-06-30	1.210	1.300	1.210	1.290	1.290	317,700
2025-06-27	1.220	1.230	1.210	1.210	1.210	224,400
2025-06-26	1.230	1.230	1.220	1.220	1.220	166,100
2025-06-25	1.250	1.250	1.230	1.230	1.230	28,500
2025-06-24	1.300	1.300	1.250	1.250	1.250	57,700
2025-06-23	1.300	1.300	1.300	1.300	1.300	8,800
2025-06-20	1.300	1.300	1.280	1.300	1.300	87,050
2025-06-19	1.300	1.300	1.300	1.300	1.300	10,000
2025-06-18	1.340	1.340	1.300	1.300	1.300	5,600
2025-06-17	1.310	1.350	1.310	1.340	1.340	700
2025-06-16	1.310	1.310	1.310	1.310	1.310	0
2025-06-13	1.310	1.310	1.310	1.310	1.310	0
2025-06-12	1.310	1.310	1.310	1.310	1.310	6,600
2025-06-11	1.390	1.390	1.280	1.310	1.310	51,800
2025-06-10	1.390	1.390	1.390	1.390	1.390	0
2025-06-09	1.390	1.390	1.390	1.390	1.390	1,500
2025-06-06	1.370	1.400	1.370	1.390	1.390	5,200
2025-06-05	1.370	1.370	1.370	1.370	1.370	6,500
2025-06-04	1.370	1.370	1.370	1.370	1.370	0
2025-06-03	1.360	1.370	1.360	1.370	1.370	1,243,100
2025-06-02	1.300	1.360	1.300	1.360	1.360	12,800
2025-05-30	1.300	1.310	1.300	1.300	1.300	16,000
2025-05-29	1.300	1.300	1.300	1.300	1.300	5,080
2025-05-28	1.340	1.340	1.300	1.300	1.300	73,828
2025-05-27	1.350	1.350	1.340	1.340	1.340	36,800
2025-05-26	1.450	1.450	1.350	1.350	1.350	5,000
2025-05-23	1.360	1.450	1.360	1.450	1.450	2,100
2025-05-22	1.380	1.400	1.360	1.360	1.360	43,730
2025-05-21	1.380	1.380	1.380	1.380	1.380	0
2025-05-20	1.400	1.400	1.380	1.380	1.380	10,000
2025-05-19	1.400	1.400	1.400	1.400	1.400	40,000
2025-05-16	1.400	1.400	1.400	1.400	1.400	178

← NewerPage 6 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.