LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17.750	17.750	17.750	17.750	17.750	0
2023-11-22	17.750	17.750	17.750	17.750	17.750	700
2023-11-21	17.750	17.750	17.750	17.750	17.750	0
2023-11-20	17.750	17.750	17.750	17.750	17.750	0
2023-11-17	17.750	17.750	17.750	17.750	17.750	0
2023-11-16	17.750	17.750	17.750	17.750	17.750	12
2023-11-15	17.750	17.750	17.750	17.750	17.750	0
2023-11-14	17.750	17.750	17.750	17.750	17.750	5,695
2023-11-13	17.750	17.750	17.750	17.750	17.750	0
2023-11-10	17.750	17.750	17.750	17.750	17.750	0
2023-11-09	17.750	17.750	17.750	17.750	17.750	150,608
2023-11-08	17.750	17.750	17.750	17.750	17.750	0
2023-11-07	17.750	17.750	17.750	17.750	17.750	0
2023-11-06	17.750	17.750	17.750	17.750	17.750	0
2023-11-03	17.750	17.950	17.750	17.750	17.750	1,600
2023-10-31	17.750	17.750	17.750	17.750	17.750	100
2023-10-30	17.900	17.900	17.750	17.750	17.750	75,000
2023-10-27	17.900	17.900	17.900	17.900	17.900	0
2023-10-26	17.900	17.900	17.900	17.900	17.900	1,000
2023-10-25	17.900	17.900	17.900	17.900	17.900	240
2023-10-24	17.950	17.950	17.900	17.900	17.900	200
2023-10-23	17.950	17.950	17.950	17.950	17.950	0
2023-10-20	17.950	17.950	17.950	17.950	17.950	0
2023-10-19	17.950	17.950	17.950	17.950	17.950	200
2023-10-18	18.000	18.000	17.950	17.950	17.950	11,804
2023-10-17	18.750	18.750	18.000	18.000	18.000	13,720
2023-10-16	18.750	19.000	18.750	18.750	18.750	300
2023-10-13	18.750	18.750	18.750	18.750	18.750	0
2023-10-12	19.000	19.000	18.750	18.750	18.750	10,650
2023-10-11	19.000	19.000	19.000	19.000	19.000	0
2023-10-10	19.300	19.300	19.000	19.000	19.000	1,408
2023-10-09	19.300	19.300	19.300	19.300	19.300	1,150
2023-10-06	19.800	19.800	19.300	19.300	19.300	238
2023-10-05	19.800	19.800	19.800	19.800	19.800	41
2023-10-04	19.800	19.800	19.800	19.800	19.800	400
2023-10-03	20.000	20.000	19.800	19.800	19.800	200
2023-10-02	20.000	20.000	20.000	20.000	20.000	403
2023-09-29	20.000	20.000	20.000	20.000	20.000	1,800
2023-09-28	20.000	20.000	20.000	20.000	20.000	1,200
2023-09-27	20.000	20.000	20.000	20.000	20.000	1,022
2023-09-26	20.000	20.000	20.000	20.000	20.000	2,301
2023-09-25	20.500	20.500	20.000	20.000	20.000	1,503
2023-09-22	20.500	20.500	20.500	20.500	20.500	30
2023-09-21	20.500	20.500	20.500	20.500	20.500	0
2023-09-19	20.500	20.500	20.500	20.500	20.500	0
2023-09-18	20.500	20.500	20.500	20.500	20.500	500
2023-09-15	20.500	20.500	20.500	20.500	20.500	8,500
2023-09-14	20.500	20.500	20.500	20.500	20.500	0
2023-09-13	20.500	20.500	20.500	20.500	20.500	0
2023-09-12	20.500	20.500	20.500	20.500	20.500	0
2023-09-11	20.500	20.500	20.500	20.500	20.500	81
2023-09-08	20.500	20.500	20.500	20.500	20.500	403
2023-09-07	20.500	20.500	20.500	20.500	20.500	0
2023-09-06	20.500	20.500	20.500	20.500	20.500	0
2023-09-05	20.500	20.500	20.500	20.500	20.500	0
2023-09-04	20.500	20.500	20.500	20.500	20.500	0
2023-09-01	20.500	20.500	20.500	20.500	20.500	16,057
2023-08-31	20.000	20.500	20.000	20.500	20.500	45,018
2023-08-30	20.000	20.000	20.000	20.000	20.000	0
2023-08-29	20.000	20.000	20.000	20.000	20.000	4,500

← NewerPage 13 of 14 · 828 trading daysOlder →

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.