LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.420	1.440	1.420	1.440	1.440	3,000
2025-02-13	1.400	1.420	1.400	1.420	1.420	23,779
2025-02-12	1.400	1.400	1.400	1.400	1.400	10,000
2025-02-10	1.400	1.400	1.400	1.400	1.400	0
2025-02-07	1.380	1.410	1.380	1.400	1.400	74,663
2025-02-06	1.370	1.380	1.370	1.380	1.380	25,000
2025-02-05	1.370	1.370	1.370	1.370	1.370	0
2025-02-04	1.390	1.390	1.370	1.370	1.370	20,070
2025-02-03	1.390	1.390	1.350	1.390	1.390	15,100
2025-01-31	1.400	1.410	1.390	1.390	1.390	67,950
2025-01-30	1.400	1.400	1.390	1.400	1.400	31,437
2025-01-28	1.430	1.430	1.400	1.400	1.400	27,000
2025-01-27	1.410	1.430	1.390	1.430	1.430	2,300
2025-01-24	1.460	1.460	1.410	1.410	1.410	11,400
2025-01-23	1.460	1.460	1.460	1.460	1.460	6,000
2025-01-22	1.430	1.460	1.400	1.460	1.460	10,518
2025-01-21	1.410	1.430	1.410	1.430	1.430	15,000
2025-01-20	1.410	1.410	1.410	1.410	1.410	89
2025-01-17	1.410	1.410	1.410	1.410	1.410	0
2025-01-16	1.410	1.410	1.400	1.410	1.410	9,980
2025-01-15	1.460	1.460	1.410	1.410	1.410	34,950
2025-01-14	1.350	1.460	1.350	1.460	1.460	29,700
2025-01-13	1.470	1.470	1.300	1.350	1.350	150,300
2025-01-10	1.450	1.540	1.450	1.470	1.470	37,000
2025-01-09	1.450	1.500	1.450	1.450	1.450	137,840
2025-01-08	1.480	1.480	1.450	1.450	1.450	31,900
2025-01-07	1.500	1.500	1.450	1.480	1.480	30,400
2025-01-06	1.500	1.500	1.460	1.500	1.500	8,600
2025-01-03	1.500	1.500	1.500	1.500	1.500	11,000
2024-12-31	1.540	1.540	1.500	1.500	1.500	20,000
2024-12-30	1.540	1.540	1.540	1.540	1.540	0
2024-12-27	1.500	1.540	1.500	1.540	1.540	8,000
2024-12-26	1.540	1.540	1.500	1.500	1.500	20,500
2024-12-24	1.500	1.540	1.500	1.540	1.540	1,510
2024-12-23	1.540	1.540	1.500	1.500	1.500	29,700
2024-12-20	1.500	1.550	1.500	1.540	1.540	20,476
2024-12-19	1.450	1.500	1.450	1.500	1.500	58,637
2024-12-18	1.490	1.490	1.420	1.450	1.450	41,700
2024-12-17	1.450	1.500	1.450	1.490	1.490	46,700
2024-12-16	1.450	1.450	1.400	1.450	1.450	110,000
2024-12-13	1.420	1.450	1.400	1.450	1.450	360,000
2024-12-12	1.480	1.480	1.420	1.420	1.420	20,000
2024-12-11	1.520	1.520	1.480	1.480	1.480	12,500
2024-12-10	1.520	1.520	1.520	1.520	1.520	0
2024-12-09	1.530	1.530	1.520	1.520	1.520	2,000
2024-12-06	1.530	1.530	1.530	1.530	1.530	3,000
2024-12-05	1.390	1.530	1.390	1.530	1.530	18,000
2024-12-04	1.390	1.400	1.390	1.390	1.390	43,430
2024-12-03	1.380	1.400	1.380	1.390	1.390	56,800
2024-12-02	1.400	1.450	1.380	1.380	1.380	100,500
2024-11-29	1.400	1.490	1.400	1.400	1.400	119,130
2024-11-28	1.400	1.400	1.400	1.400	1.400	34,850
2024-11-27	1.400	1.410	1.400	1.400	1.400	10,000
2024-11-26	1.370	1.400	1.370	1.400	1.400	1,000
2024-11-25	1.400	1.410	1.370	1.370	1.370	167,040
2024-11-22	1.550	1.550	1.400	1.400	1.400	218,680
2024-11-21	1.550	1.550	1.500	1.550	1.550	30,900
2024-11-20	1.570	1.570	1.550	1.550	1.550	31,000
2024-11-19	1.640	1.640	1.570	1.570	1.570	5,200
2024-11-18	1.580	1.640	1.580	1.640	1.640	1,000

← NewerPage 8 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.