LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	20.300	20.300	20.300	20.300	20.300	0
2025-05-15	20.000	20.300	20.000	20.300	20.300	60,318
2025-05-14	20.000	20.000	20.000	20.000	20.000	0
2025-05-13	20.000	20.000	20.000	20.000	20.000	0
2025-05-12	20.000	20.000	20.000	20.000	20.000	0
2025-05-09	20.000	20.000	20.000	20.000	20.000	0
2025-05-08	20.000	20.000	20.000	20.000	20.000	6,166
2025-05-07	20.000	20.000	20.000	20.000	20.000	0
2025-05-06	20.000	20.000	20.000	20.000	20.000	0
2025-05-05	20.000	20.000	20.000	20.000	20.000	23
2025-05-02	20.000	20.000	20.000	20.000	20.000	49
2025-04-30	20.000	20.000	20.000	20.000	20.000	0
2025-04-29	20.000	20.000	20.000	20.000	20.000	12,710
2025-04-28	20.000	20.000	20.000	20.000	20.000	0
2025-04-25	20.000	20.000	20.000	20.000	20.000	0
2025-04-24	20.000	20.000	20.000	20.000	20.000	290
2025-04-23	20.000	20.000	20.000	20.000	20.000	0
2025-04-22	20.450	20.450	20.000	20.000	20.000	2,000
2025-04-21	20.450	20.450	20.450	20.450	20.450	0
2025-04-18	20.450	20.450	20.450	20.450	20.450	0
2025-04-17	19.800	20.450	19.800	20.450	20.450	345
2025-04-16	19.800	19.800	19.800	19.800	19.800	57
2025-04-15	20.500	20.500	19.800	19.800	19.800	100
2025-04-14	20.500	20.500	20.500	20.500	20.500	0
2025-04-11	20.500	20.500	20.500	20.500	20.500	0
2025-04-10	20.500	20.500	20.500	20.500	20.500	0
2025-04-09	20.800	20.800	20.500	20.500	20.500	100
2025-04-08	20.800	20.800	20.800	20.800	20.800	0
2025-04-07	20.950	21.000	20.800	20.800	20.800	800
2025-04-04	20.950	20.950	20.950	20.950	20.950	1,500
2025-04-03	20.950	20.950	20.950	20.950	20.950	0
2025-04-02	20.950	20.950	20.950	20.950	20.950	0
2025-03-31	20.950	20.950	20.950	20.950	20.950	221
2025-03-28	20.950	20.950	20.950	20.950	20.950	0
2025-03-27	20.950	20.950	20.950	20.950	20.950	0
2025-03-26	20.950	20.950	20.950	20.950	20.950	1,100
2025-03-25	20.950	20.950	20.950	20.950	20.950	0
2025-03-24	20.950	20.950	20.950	20.950	20.950	0
2025-03-21	20.950	20.950	20.950	20.950	20.950	18,635
2025-03-20	20.950	20.950	20.950	20.950	20.950	1,000
2025-03-19	20.950	20.950	20.950	20.950	20.950	0
2025-03-18	20.950	20.950	20.950	20.950	20.950	3,800
2025-03-17	20.950	20.950	20.950	20.950	20.950	5,500
2025-03-14	20.950	20.950	20.700	20.950	20.950	5,020
2025-03-13	20.950	20.950	20.950	20.950	20.950	50
2025-03-11	20.950	20.950	20.900	20.950	20.950	42,305
2025-03-10	20.950	20.950	20.950	20.950	20.950	0
2025-03-07	20.950	21.600	20.950	20.950	20.950	4,275
2025-03-06	20.300	20.950	20.300	20.950	20.950	1,319
2025-03-05	20.300	20.300	20.300	20.300	20.300	0
2025-03-04	20.000	20.300	20.000	20.300	20.300	189
2025-03-03	19.750	20.000	19.750	20.000	20.000	926
2025-02-28	19.200	19.750	19.200	19.750	19.750	533
2025-02-25	19.200	19.200	19.200	19.200	19.200	0
2025-02-24	19.150	19.200	19.150	19.200	19.200	1,129
2025-02-21	19.150	19.150	19.150	19.150	19.150	0
2025-02-20	19.050	19.150	19.050	19.150	19.150	189
2025-02-19	19.050	19.050	19.050	19.050	19.050	0
2025-02-18	19.050	19.050	19.050	19.050	19.050	0
2025-02-17	19.050	19.050	19.050	19.050	19.050	23

← NewerPage 7 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.