LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.450	19.450	19.450	19.450	19.450	0
2025-08-07	19.450	19.450	19.450	19.450	19.450	0
2025-08-06	19.450	19.450	19.450	19.450	19.450	0
2025-08-05	19.450	19.450	19.450	19.450	19.450	0
2025-08-04	19.450	19.450	19.450	19.450	19.450	497
2025-08-01	19.450	19.450	19.450	19.450	19.450	0
2025-07-31	19.450	19.450	19.450	19.450	19.450	0
2025-07-30	19.450	19.450	19.450	19.450	19.450	0
2025-07-29	19.450	19.450	19.450	19.450	19.450	0
2025-07-28	19.450	19.450	19.450	19.450	19.450	0
2025-07-25	19.450	19.450	19.450	19.450	19.450	8,883
2025-07-24	19.450	19.450	19.450	19.450	19.450	0
2025-07-23	19.500	19.500	19.450	19.450	19.450	4,023
2025-07-22	19.500	19.500	19.500	19.500	19.500	11,700
2025-07-21	19.500	19.500	19.500	19.500	19.500	48,356
2025-07-18	19.500	19.500	19.500	19.500	19.500	0
2025-07-17	19.500	19.500	19.500	19.500	19.500	7
2025-07-16	19.750	19.750	19.500	19.500	19.500	529
2025-07-15	19.750	19.750	19.750	19.750	19.750	58
2025-07-14	19.750	19.750	19.750	19.750	19.750	17,783
2025-07-11	19.750	19.750	19.750	19.750	19.750	1,000
2025-07-10	19.750	19.750	19.700	19.750	19.750	8,800
2025-07-09	19.750	19.750	19.750	19.750	19.750	101
2025-07-08	19.750	19.750	19.750	19.750	19.750	4,500
2025-07-07	19.750	19.750	19.750	19.750	19.750	512
2025-07-04	19.800	19.800	19.750	19.750	19.750	19,074
2025-07-03	19.800	19.800	19.800	19.800	19.800	57
2025-07-02	19.800	19.800	19.800	19.800	19.800	0
2025-07-01	19.800	19.800	19.800	19.800	19.800	0
2025-06-30	19.850	19.850	19.800	19.800	19.800	6,116
2025-06-27	19.850	19.850	19.850	19.850	19.850	26
2025-06-26	19.850	19.850	19.850	19.850	19.850	0
2025-06-25	19.850	19.850	19.850	19.850	19.850	0
2025-06-24	19.850	19.850	19.850	19.850	19.850	3,900
2025-06-23	19.850	19.850	19.850	19.850	19.850	48
2025-06-20	19.850	19.850	19.850	19.850	19.850	34,247
2025-06-19	19.850	19.850	19.850	19.850	19.850	250
2025-06-18	19.850	19.850	19.850	19.850	19.850	1,000
2025-06-17	19.850	19.850	19.850	19.850	19.850	0
2025-06-16	19.850	19.850	19.850	19.850	19.850	0
2025-06-13	20.350	20.350	19.850	19.850	19.850	1,200
2025-06-12	20.350	20.350	20.350	20.350	20.350	0
2025-06-11	20.350	20.350	20.350	20.350	20.350	17
2025-06-10	20.350	20.350	20.350	20.350	20.350	7
2025-06-09	20.350	20.350	20.350	20.350	20.350	0
2025-06-06	20.350	20.350	20.350	20.350	20.350	0
2025-06-05	20.350	20.350	20.350	20.350	20.350	41
2025-06-04	20.350	20.350	20.350	20.350	20.350	700
2025-06-03	20.350	20.350	20.350	20.350	20.350	0
2025-06-02	20.350	20.350	20.350	20.350	20.350	50
2025-05-30	20.350	20.350	20.350	20.350	20.350	3,101
2025-05-29	20.350	20.350	20.350	20.350	20.350	398
2025-05-28	20.350	20.350	20.350	20.350	20.350	0
2025-05-27	20.350	20.350	20.350	20.350	20.350	0
2025-05-26	20.350	20.350	20.350	20.350	20.350	6
2025-05-23	20.350	20.350	20.350	20.350	20.350	0
2025-05-22	20.350	20.350	20.350	20.350	20.350	0
2025-05-21	20.350	20.350	20.350	20.350	20.350	1,655
2025-05-20	20.350	20.350	20.350	20.350	20.350	0
2025-05-19	20.300	20.350	20.300	20.350	20.350	1,110

← NewerPage 6 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.