LIVESTOCK FEED LTD (ORDINARY) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 10 |
| 2024-02-26 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-02-23 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 34,703 |
| 2024-02-21 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 281 |
| 2024-02-20 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 300 |
| 2024-02-19 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 481 |
| 2024-02-16 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 100,000 |
| 2024-02-15 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 855 |
| 2024-02-14 | 17.000 | 17.150 | 17.000 | 17.150 | 17.150 | 2,343 |
| 2024-02-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-02-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 145 |
| 2024-02-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 22,963 |
| 2024-02-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,000 |
| 2024-02-07 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 5,379 |
| 2024-02-06 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,355 |
| 2024-02-05 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-02-02 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,140 |
| 2024-01-31 | 17.100 | 17.100 | 17.000 | 17.000 | 17.000 | 48,639 |
| 2024-01-30 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 1,016 |
| 2024-01-29 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 369 |
| 2024-01-26 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2024-01-24 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 6 |
| 2024-01-22 | 16.100 | 16.950 | 16.100 | 16.950 | 16.950 | 200 |
| 2024-01-19 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 19 |
| 2024-01-18 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 66 |
| 2024-01-17 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 50 |
| 2024-01-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 66 |
| 2024-01-12 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 200 |
| 2024-01-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 459 |
| 2024-01-10 | 16.000 | 16.500 | 16.000 | 16.000 | 16.000 | 6,953 |
| 2024-01-09 | 17.500 | 17.500 | 16.000 | 16.000 | 16.000 | 14,024 |
| 2024-01-08 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 16 |
| 2024-01-05 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 33 |
| 2024-01-04 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 37 |
| 2024-01-03 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 19 |
| 2023-12-29 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2023-12-28 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 14 |
| 2023-12-27 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 5,000 |
| 2023-12-26 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 300 |
| 2023-12-22 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 700 |
| 2023-12-21 | 17.750 | 17.750 | 17.500 | 17.500 | 17.500 | 25,036 |
| 2023-12-20 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-19 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-18 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 56 |
| 2023-12-15 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-14 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 362 |
| 2023-12-13 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 12 |
| 2023-12-12 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-11 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-08 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-07 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-06 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-12-05 | 17.650 | 17.750 | 17.650 | 17.750 | 17.750 | 3,246 |
| 2023-12-04 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
| 2023-12-01 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
| 2023-11-30 | 17.750 | 17.750 | 17.650 | 17.650 | 17.650 | 301,608 |
| 2023-11-29 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 200 |
| 2023-11-28 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2023-11-27 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 39 |
| 2023-11-24 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
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.