LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.450	18.450	18.450	18.450	18.450	100
2026-01-28	18.450	18.450	18.450	18.450	18.450	6,470
2026-01-27	18.450	18.450	18.450	18.450	18.450	100
2026-01-26	18.450	18.450	18.450	18.450	18.450	0
2026-01-23	18.450	18.450	18.450	18.450	18.450	2,000
2026-01-22	18.500	18.500	18.450	18.450	18.450	408
2026-01-21	18.500	18.500	18.500	18.500	18.500	6,000
2026-01-20	18.500	18.500	18.500	18.500	18.500	100
2026-01-19	18.500	18.500	18.500	18.500	18.500	391
2026-01-16	18.500	18.500	18.500	18.500	18.500	0
2026-01-15	18.500	18.500	18.500	18.500	18.500	0
2026-01-14	18.450	18.500	18.450	18.500	18.500	1,600
2026-01-13	18.450	18.450	18.450	18.450	18.450	0
2026-01-12	18.450	18.450	18.450	18.450	18.450	1,375
2026-01-09	18.450	18.450	18.450	18.450	18.450	0
2026-01-08	18.450	18.450	18.450	18.450	18.450	0
2026-01-07	18.450	18.450	18.450	18.450	18.450	0
2026-01-06	18.450	18.450	18.450	18.450	18.450	21
2026-01-05	18.450	18.450	18.450	18.450	18.450	30
2025-12-31	18.400	18.450	18.400	18.450	18.450	100
2025-12-30	18.400	18.400	18.400	18.400	18.400	0
2025-12-29	18.450	18.450	18.400	18.400	18.400	6,100
2025-12-26	18.450	18.450	18.450	18.450	18.450	0
2025-12-24	18.450	18.450	18.450	18.450	18.450	0
2025-12-23	18.450	18.450	18.450	18.450	18.450	100
2025-12-22	18.450	18.450	18.450	18.450	18.450	0
2025-12-19	18.450	18.450	18.450	18.450	18.450	447
2025-12-18	18.450	18.450	18.450	18.450	18.450	0
2025-12-17	18.450	18.450	18.450	18.450	18.450	12
2025-12-16	18.450	18.450	18.450	18.450	18.450	513
2025-12-15	18.450	18.450	18.450	18.450	18.450	0
2025-12-12	18.300	18.450	18.300	18.450	18.450	500
2025-12-11	18.300	18.300	18.300	18.300	18.300	0
2025-12-10	18.300	18.300	18.300	18.300	18.300	0
2025-12-09	18.300	18.300	18.300	18.300	18.300	0
2025-12-08	18.300	18.300	18.300	18.300	18.300	312
2025-12-05	18.000	18.300	18.000	18.300	18.300	601
2025-12-04	18.000	18.000	18.000	18.000	18.000	6
2025-12-03	18.000	18.000	18.000	18.000	18.000	0
2025-12-02	18.000	18.000	18.000	18.000	18.000	567
2025-12-01	18.000	18.000	18.000	18.000	18.000	400
2025-11-28	18.000	18.000	18.000	18.000	18.000	173,259
2025-11-27	18.000	18.000	18.000	18.000	18.000	0
2025-11-26	18.000	18.000	18.000	18.000	18.000	0
2025-11-25	18.000	18.000	18.000	18.000	18.000	700
2025-11-24	18.000	18.000	18.000	18.000	18.000	0
2025-11-21	18.000	18.000	18.000	18.000	18.000	0
2025-11-20	18.000	18.000	18.000	18.000	18.000	16,700
2025-11-19	17.000	18.000	17.000	18.000	18.000	100
2025-11-18	17.000	17.000	17.000	17.000	17.000	4,080
2025-11-17	17.500	17.500	17.000	17.000	17.000	5,048
2025-11-14	17.500	17.500	17.500	17.500	17.500	0
2025-11-13	17.100	17.500	17.100	17.500	17.500	11,600
2025-11-12	17.100	17.100	17.100	17.100	17.100	1,500
2025-11-11	17.100	17.100	17.100	17.100	17.100	0
2025-11-10	17.100	17.100	17.100	17.100	17.100	0
2025-11-07	17.100	17.100	17.100	17.100	17.100	0
2025-11-06	17.100	17.100	17.100	17.100	17.100	0
2025-11-05	17.500	17.500	17.100	17.100	17.100	506
2025-11-04	17.500	17.500	17.500	17.500	17.500	0

← NewerPage 4 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.