LIVESTOCK FEED LTD (ORDINARY) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 6 |
| 2023-08-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 90,000 |
| 2023-08-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 163 |
| 2023-08-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 600 |
| 2023-08-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-08-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 23,126 |
| 2023-08-14 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 1,500 |
| 2023-08-11 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 5,574 |
| 2023-08-10 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 54,100 |
| 2023-08-09 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,078 |
| 2023-08-08 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 841 |
| 2023-08-07 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 100 |
| 2023-08-04 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,006 |
| 2023-08-03 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 573 |
| 2023-08-02 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,200 |
| 2023-08-01 | 20.200 | 20.250 | 20.200 | 20.200 | 20.200 | 4,600 |
| 2023-07-31 | 21.150 | 21.150 | 20.200 | 20.200 | 20.200 | 1,000 |
| 2023-07-28 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2023-07-27 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2023-07-26 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2023-07-25 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2023-07-24 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2023-07-21 | 21.150 | 21.150 | 21.100 | 21.150 | 21.150 | 700 |
| 2023-07-20 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 14 |
| 2023-07-19 | 20.200 | 21.150 | 20.200 | 21.150 | 21.150 | 7,100 |
| 2023-07-18 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 12,003 |
| 2023-07-17 | 20.300 | 20.300 | 20.200 | 20.200 | 20.200 | 300 |
| 2023-07-14 | 20.650 | 20.650 | 20.300 | 20.300 | 20.300 | 2,500 |
| 2023-07-13 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 51 |
| 2023-07-12 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 396 |
| 2023-07-11 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 300 |
| 2023-07-10 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2023-07-07 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 520 |
| 2023-07-06 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2023-07-05 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2023-07-04 | 21.100 | 21.100 | 20.650 | 20.650 | 20.650 | 522 |
| 2023-07-03 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2023-06-30 | 20.700 | 21.100 | 20.700 | 21.100 | 21.100 | 179 |
| 2023-06-29 | 20.650 | 20.700 | 20.650 | 20.700 | 20.700 | 200 |
| 2023-06-28 | 20.600 | 20.650 | 20.600 | 20.650 | 20.650 | 600 |
| 2023-06-27 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 466 |
| 2023-06-26 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2023-06-23 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2023-06-22 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
← NewerPage 14 of 14 · 828 trading days
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.