LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.950	17.950	17.950	17.950	17.950	0
2026-04-27	17.950	17.950	17.950	17.950	17.950	39
2026-04-24	17.900	17.950	17.900	17.950	17.950	1,049
2026-04-23	17.900	17.900	17.900	17.900	17.900	0
2026-04-22	17.900	17.900	17.900	17.900	17.900	4,500
2026-04-21	17.900	17.900	17.900	17.900	17.900	0
2026-04-20	17.900	17.900	17.900	17.900	17.900	0
2026-04-17	17.900	17.900	17.900	17.900	17.900	0
2026-04-16	17.900	17.900	17.900	17.900	17.900	2,667
2026-04-15	17.600	17.600	17.600	17.600	17.600	0
2026-04-14	17.600	17.600	17.600	17.600	17.600	0
2026-04-13	17.600	17.600	17.600	17.600	17.600	0
2026-04-10	17.600	17.600	17.600	17.600	17.600	0
2026-04-09	17.600	17.600	17.600	17.600	17.600	0
2026-04-08	17.600	17.600	17.600	17.600	17.600	0
2026-04-07	17.600	17.600	17.600	17.600	17.600	87
2026-04-06	17.600	17.600	17.600	17.600	17.600	0
2026-04-03	17.600	17.600	17.600	17.600	17.600	0
2026-04-02	17.600	17.600	17.600	17.600	17.600	0
2026-04-01	17.600	17.600	17.600	17.600	17.600	0
2026-03-31	17.600	17.600	17.600	17.600	17.600	0
2026-03-30	17.600	17.600	17.600	17.600	17.600	0
2026-03-27	17.600	17.600	17.600	17.600	17.600	600
2026-03-26	17.500	17.600	17.500	17.600	17.600	1,135
2026-03-25	17.500	17.500	17.500	17.500	17.500	900
2026-03-24	17.500	17.500	17.500	17.500	17.500	0
2026-03-23	17.500	17.500	17.500	17.500	17.500	127
2026-03-20	17.500	17.500	17.500	17.500	17.500	0
2026-03-18	18.050	18.050	17.500	17.500	17.500	5,000
2026-03-17	18.300	18.300	18.050	18.050	18.050	500
2026-03-16	18.300	18.300	18.300	18.300	18.300	0
2026-03-13	18.300	18.300	18.300	18.300	18.300	2,400
2026-03-11	18.500	18.500	18.300	18.300	18.300	1,100
2026-03-10	18.600	18.600	18.500	18.500	18.500	2,929
2026-03-09	18.600	18.600	18.600	18.600	18.600	0
2026-03-06	18.600	18.600	18.600	18.600	18.600	0
2026-03-05	18.600	18.600	18.600	18.600	18.600	3,000
2026-03-04	18.600	18.600	18.600	18.600	18.600	300
2026-03-03	18.600	18.600	18.600	18.600	18.600	0
2026-03-02	18.600	18.600	18.600	18.600	18.600	0
2026-02-27	18.600	18.600	18.600	18.600	18.600	3,100
2026-02-26	18.500	18.600	18.500	18.600	18.600	467
2026-02-25	18.500	18.500	18.500	18.500	18.500	204
2026-02-24	18.500	18.500	18.500	18.500	18.500	0
2026-02-23	18.500	18.500	18.500	18.500	18.500	1,746
2026-02-20	18.500	18.500	18.500	18.500	18.500	0
2026-02-19	18.500	18.500	18.500	18.500	18.500	19
2026-02-18	18.500	18.500	18.500	18.500	18.500	0
2026-02-16	18.500	18.500	18.500	18.500	18.500	0
2026-02-13	18.500	18.500	18.500	18.500	18.500	93
2026-02-12	18.500	18.500	18.500	18.500	18.500	0
2026-02-11	18.450	18.500	18.450	18.500	18.500	10,000
2026-02-10	18.450	18.450	18.450	18.450	18.450	362
2026-02-09	18.450	18.450	18.400	18.450	18.450	1,326
2026-02-06	18.450	18.450	18.450	18.450	18.450	0
2026-02-05	18.450	18.450	18.450	18.450	18.450	4,200
2026-02-04	18.450	18.450	18.450	18.450	18.450	100
2026-02-03	18.450	18.450	18.450	18.450	18.450	1,323
2026-02-02	18.450	18.450	18.450	18.450	18.450	64
2026-01-30	18.450	18.450	18.450	18.450	18.450	10

← NewerPage 3 of 14 · 827 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.