LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.590	1.590	1.580	1.580	1.580	948
2024-11-14	1.590	1.590	1.590	1.590	1.590	0
2024-11-13	1.590	1.590	1.590	1.590	1.590	0
2024-11-12	1.590	1.590	1.590	1.590	1.590	300
2024-11-11	1.590	1.590	1.590	1.590	1.590	0
2024-11-08	1.590	1.590	1.590	1.590	1.590	18
2024-11-07	1.640	1.650	1.590	1.590	1.590	15,607
2024-11-06	1.690	1.690	1.640	1.640	1.640	10,200
2024-11-05	1.650	1.690	1.650	1.690	1.690	58,500
2024-11-04	1.640	1.690	1.640	1.650	1.650	9,000
2024-11-01	1.640	1.640	1.640	1.640	1.640	0
2024-10-30	1.700	1.700	1.640	1.640	1.640	15,000
2024-10-29	1.700	1.700	1.700	1.700	1.700	100,791
2024-10-28	1.650	1.700	1.650	1.700	1.700	105,295
2024-10-25	1.640	1.650	1.640	1.650	1.650	11,000
2024-10-24	1.680	1.680	1.640	1.640	1.640	226,996
2024-10-23	1.680	1.680	1.680	1.680	1.680	205
2024-10-22	1.650	1.680	1.650	1.680	1.680	45,500
2024-10-21	1.600	1.650	1.600	1.650	1.650	3,000
2024-10-18	1.600	1.600	1.600	1.600	1.600	8
2024-10-17	1.600	1.600	1.600	1.600	1.600	154,302
2024-10-16	1.600	1.600	1.600	1.600	1.600	80,864
2024-10-15	1.650	1.740	1.520	1.600	1.600	668,700
2024-10-14	1.600	1.650	1.600	1.650	1.650	5,000
2024-10-11	1.550	1.600	1.550	1.600	1.600	3,000
2024-10-10	1.600	1.700	1.550	1.550	1.550	7,000
2024-10-09	1.500	1.630	1.500	1.600	1.600	12,025
2024-10-08	1.500	1.500	1.500	1.500	1.500	37,162
2024-10-07	1.500	1.500	1.500	1.500	1.500	100
2024-10-04	1.500	1.500	1.500	1.500	1.500	13,000
2024-10-03	1.500	1.500	1.500	1.500	1.500	0
2024-10-02	1.500	1.500	1.500	1.500	1.500	0
2024-10-01	1.600	1.600	1.500	1.500	1.500	20,000
2024-09-30	1.480	1.600	1.480	1.600	1.600	2,300
2024-09-27	1.480	1.480	1.480	1.480	1.480	0
2024-09-26	1.480	1.500	1.480	1.480	1.480	111,100
2024-09-25	1.380	1.480	1.380	1.480	1.480	3,000
2024-09-24	1.500	1.500	1.380	1.380	1.380	19,000
2024-09-23	1.450	1.550	1.450	1.500	1.500	3,700
2024-09-20	1.450	1.450	1.450	1.450	1.450	0
2024-09-19	1.350	1.450	1.350	1.450	1.450	437,688
2024-09-18	1.350	1.350	1.350	1.350	1.350	1,500
2024-09-17	1.330	1.350	1.330	1.350	1.350	5,400
2024-09-16	1.350	1.350	1.330	1.330	1.330	85,900
2024-09-13	1.350	1.350	1.350	1.350	1.350	5,000
2024-09-12	1.350	1.350	1.350	1.350	1.350	21,900
2024-09-11	1.370	1.370	1.350	1.350	1.350	145,000
2024-09-10	1.370	1.370	1.370	1.370	1.370	1,000
2024-09-09	1.400	1.400	1.370	1.370	1.370	300
2024-09-06	1.400	1.400	1.400	1.400	1.400	31,435
2024-09-05	1.450	1.450	1.400	1.400	1.400	23,800
2024-09-04	1.450	1.450	1.450	1.450	1.450	0
2024-09-03	1.450	1.450	1.450	1.450	1.450	15,400
2024-09-02	1.500	1.520	1.450	1.450	1.450	9,000
2024-08-30	1.490	1.500	1.490	1.500	1.500	9,000
2024-08-29	1.400	1.490	1.400	1.490	1.490	5,000
2024-08-28	1.400	1.500	1.400	1.400	1.400	16,100
2024-08-27	1.450	1.500	1.400	1.400	1.400	16,000
2024-08-26	1.390	1.450	1.390	1.450	1.450	20,800
2024-08-23	1.390	1.390	1.390	1.390	1.390	61,000

← NewerPage 9 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.