LIVESTOCK FEED LTD (ORDINARY) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-02-13 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 170 |
| 2025-02-12 | 19.050 | 19.150 | 19.050 | 19.050 | 19.050 | 5,935 |
| 2025-02-10 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-02-07 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-02-06 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-02-05 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-02-04 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 15 |
| 2025-02-03 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 22 |
| 2025-01-31 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 19 |
| 2025-01-30 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-01-28 | 19.000 | 19.050 | 19.000 | 19.050 | 19.050 | 58,028 |
| 2025-01-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 319 |
| 2025-01-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-01-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-01-22 | 19.000 | 19.950 | 19.000 | 19.000 | 19.000 | 846 |
| 2025-01-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 162 |
| 2025-01-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 52,730 |
| 2025-01-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-01-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-01-15 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 54,065 |
| 2025-01-14 | 19.150 | 19.150 | 19.000 | 19.000 | 19.000 | 40,400 |
| 2025-01-13 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 51 |
| 2025-01-10 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 353 |
| 2025-01-09 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 30 |
| 2025-01-08 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 200 |
| 2025-01-07 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 403 |
| 2025-01-06 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 7,400 |
| 2025-01-03 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-12-31 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-12-30 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,735 |
| 2024-12-27 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-12-26 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 110 |
| 2024-12-24 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-12-23 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 10 |
| 2024-12-20 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-12-19 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 500 |
| 2024-12-18 | 19.200 | 19.200 | 19.150 | 19.150 | 19.150 | 8,800 |
| 2024-12-17 | 19.000 | 19.200 | 19.000 | 19.200 | 19.200 | 600 |
| 2024-12-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2024-12-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 34,211 |
| 2024-12-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 10,012 |
| 2024-12-11 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 4,738 |
| 2024-12-10 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-12-09 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 15 |
| 2024-12-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-12-05 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 5,500 |
| 2024-12-04 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-12-03 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 492 |
| 2024-12-02 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 390 |
| 2024-11-29 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 200 |
| 2024-11-28 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-27 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 3,469 |
| 2024-11-26 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-25 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-22 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-21 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 189,298 |
| 2024-11-20 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2024-11-19 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 1,500 |
| 2024-11-18 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
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.