LIVESTOCK FEED LTD (ORDINARY) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 300 |
| 2024-05-28 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 0 |
| 2024-05-27 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 31 |
| 2024-05-24 | 18.000 | 18.000 | 17.550 | 17.550 | 17.550 | 500 |
| 2024-05-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-05-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,244 |
| 2024-05-21 | 18.950 | 18.950 | 18.000 | 18.000 | 18.000 | 271 |
| 2024-05-20 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 0 |
| 2024-05-17 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 0 |
| 2024-05-16 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 25 |
| 2024-05-15 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 0 |
| 2024-05-14 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 100 |
| 2024-05-13 | 18.000 | 18.950 | 18.000 | 18.950 | 18.950 | 300 |
| 2024-05-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-05-09 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 27 |
| 2024-05-08 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 300 |
| 2024-05-07 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 121 |
| 2024-05-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-05-03 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-05-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 23,086 |
| 2024-04-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 642 |
| 2024-04-24 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-19 | 17.950 | 18.000 | 17.900 | 18.000 | 18.000 | 459,713 |
| 2024-04-18 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2024-04-17 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 2 |
| 2024-04-16 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2024-04-15 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 54 |
| 2024-04-12 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 800 |
| 2024-04-10 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 3,016 |
| 2024-04-08 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2024-04-05 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 18,179 |
| 2024-04-04 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2024-04-03 | 17.950 | 18.000 | 17.950 | 17.950 | 17.950 | 965 |
| 2024-04-02 | 18.150 | 18.150 | 17.950 | 17.950 | 17.950 | 1,899 |
| 2024-04-01 | 17.950 | 18.150 | 17.950 | 18.150 | 18.150 | 2,025 |
| 2024-03-29 | 17.150 | 17.950 | 17.150 | 17.950 | 17.950 | 2,700 |
| 2024-03-28 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-27 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-26 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-25 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-22 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-21 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-20 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 36 |
| 2024-03-19 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-18 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-15 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-14 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-13 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 219 |
| 2024-03-11 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-07 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 300 |
| 2024-03-06 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 53 |
| 2024-03-05 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 103 |
| 2024-03-04 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 30 |
| 2024-03-01 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-02-29 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 3,640 |
| 2024-02-28 | 17.150 | 17.150 | 17.100 | 17.150 | 17.150 | 23,060 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.