LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	1.400	1.400	1.400	1.400	1.400	178
2025-05-15	1.400	1.400	1.400	1.400	1.400	0
2025-05-14	1.400	1.400	1.400	1.400	1.400	32,575
2025-05-13	1.440	1.440	1.400	1.400	1.400	9,800
2025-05-12	1.400	1.440	1.360	1.440	1.440	233,100
2025-05-09	1.350	1.400	1.350	1.400	1.400	8,000
2025-05-08	1.350	1.350	1.350	1.350	1.350	4
2025-05-07	1.340	1.350	1.340	1.350	1.350	28,200
2025-05-06	1.340	1.340	1.340	1.340	1.340	10
2025-05-05	1.340	1.340	1.340	1.340	1.340	0
2025-05-02	1.340	1.340	1.340	1.340	1.340	47
2025-04-30	1.340	1.340	1.340	1.340	1.340	29,214
2025-04-29	1.340	1.340	1.340	1.340	1.340	29,500
2025-04-28	1.340	1.340	1.340	1.340	1.340	88,500
2025-04-25	1.340	1.340	1.340	1.340	1.340	0
2025-04-24	1.340	1.400	1.340	1.340	1.340	63,620
2025-04-23	1.340	1.340	1.340	1.340	1.340	0
2025-04-22	1.340	1.340	1.340	1.340	1.340	35,000
2025-04-21	1.450	1.450	1.340	1.340	1.340	500
2025-04-18	1.450	1.450	1.450	1.450	1.450	0
2025-04-17	1.450	1.450	1.450	1.450	1.450	0
2025-04-16	1.450	1.450	1.450	1.450	1.450	0
2025-04-15	1.450	1.450	1.450	1.450	1.450	0
2025-04-14	1.400	1.450	1.380	1.450	1.450	133,321
2025-04-11	1.400	1.400	1.400	1.400	1.400	0
2025-04-10	1.400	1.400	1.400	1.400	1.400	25,000
2025-04-09	1.400	1.400	1.350	1.400	1.400	36,009
2025-04-08	1.390	1.400	1.390	1.400	1.400	31,533
2025-04-07	1.400	1.400	1.390	1.390	1.390	6,500
2025-04-04	1.400	1.400	1.400	1.400	1.400	5,000
2025-04-03	1.400	1.400	1.400	1.400	1.400	10,000
2025-04-02	1.420	1.420	1.400	1.400	1.400	82,119
2025-03-31	1.430	1.430	1.420	1.420	1.420	1,500
2025-03-28	1.430	1.430	1.430	1.430	1.430	0
2025-03-27	1.430	1.430	1.400	1.430	1.430	50,900
2025-03-26	1.420	1.430	1.420	1.430	1.430	9,500
2025-03-25	1.400	1.420	1.400	1.420	1.420	3,100
2025-03-24	1.400	1.410	1.400	1.400	1.400	18,048
2025-03-21	1.400	1.400	1.400	1.400	1.400	0
2025-03-20	1.500	1.500	1.400	1.400	1.400	160,250
2025-03-19	1.500	1.500	1.500	1.500	1.500	0
2025-03-18	1.500	1.500	1.500	1.500	1.500	0
2025-03-17	1.410	1.500	1.410	1.500	1.500	84,800
2025-03-14	1.410	1.410	1.400	1.410	1.410	45,760
2025-03-13	1.420	1.420	1.400	1.410	1.410	112,500
2025-03-11	1.470	1.470	1.420	1.420	1.420	225,455
2025-03-10	1.470	1.470	1.470	1.470	1.470	0
2025-03-07	1.470	1.470	1.470	1.470	1.470	0
2025-03-06	1.480	1.480	1.470	1.470	1.470	20,000
2025-03-05	1.500	1.500	1.480	1.480	1.480	18,000
2025-03-04	1.500	1.520	1.500	1.500	1.500	26,500
2025-03-03	1.500	1.500	1.500	1.500	1.500	10,000
2025-02-28	1.520	1.520	1.490	1.500	1.500	22,820
2025-02-25	1.500	1.520	1.480	1.520	1.520	70,979
2025-02-24	1.470	1.500	1.470	1.500	1.500	35,050
2025-02-21	1.470	1.500	1.470	1.470	1.470	76,000
2025-02-20	1.450	1.470	1.450	1.470	1.470	58,600
2025-02-19	1.440	1.460	1.440	1.450	1.450	35,700
2025-02-18	1.440	1.450	1.440	1.440	1.440	12,500
2025-02-17	1.440	1.440	1.440	1.440	1.440	0

← NewerPage 7 of 21 · 1,248 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.