LIVESTOCK FEED LTD (ORDINARY) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.000	19.000	18.500	18.500	18.500	24,692
2024-11-14	19.000	19.000	19.000	19.000	19.000	1,300
2024-11-13	20.000	20.000	19.000	19.000	19.000	2,400
2024-11-12	20.000	20.000	20.000	20.000	20.000	0
2024-11-11	20.000	20.000	20.000	20.000	20.000	200
2024-11-08	19.250	20.000	19.250	20.000	20.000	2,200
2024-11-07	19.250	19.250	19.250	19.250	19.250	200
2024-11-06	19.250	19.250	19.250	19.250	19.250	1,405
2024-11-05	19.250	19.250	19.250	19.250	19.250	0
2024-11-04	19.250	19.250	19.250	19.250	19.250	1,000
2024-11-01	19.250	19.250	19.250	19.250	19.250	32
2024-10-30	19.250	19.250	19.250	19.250	19.250	0
2024-10-29	19.250	19.250	19.250	19.250	19.250	0
2024-10-28	19.250	19.250	19.250	19.250	19.250	0
2024-10-25	19.250	19.250	19.250	19.250	19.250	8
2024-10-24	19.250	19.250	19.250	19.250	19.250	53
2024-10-23	19.250	19.250	19.250	19.250	19.250	0
2024-10-22	19.250	19.250	19.250	19.250	19.250	0
2024-10-21	19.250	19.250	19.250	19.250	19.250	1,503
2024-10-18	19.250	19.250	19.250	19.250	19.250	0
2024-10-17	19.000	19.250	19.000	19.250	19.250	158
2024-10-16	19.000	19.000	19.000	19.000	19.000	9
2024-10-15	19.000	19.000	19.000	19.000	19.000	0
2024-10-14	19.000	19.000	19.000	19.000	19.000	0
2024-10-11	19.000	19.000	19.000	19.000	19.000	0
2024-10-10	19.000	19.000	19.000	19.000	19.000	0
2024-10-09	19.000	19.000	19.000	19.000	19.000	376
2024-10-08	19.000	19.000	19.000	19.000	19.000	0
2024-10-07	18.750	19.000	18.750	19.000	19.000	470
2024-10-04	18.750	18.750	18.750	18.750	18.750	0
2024-10-03	18.550	18.750	18.550	18.750	18.750	375
2024-10-02	18.550	18.550	18.550	18.550	18.550	0
2024-10-01	18.500	18.550	18.500	18.550	18.550	1,917
2024-09-30	18.500	18.500	18.500	18.500	18.500	0
2024-09-27	18.500	18.500	18.500	18.500	18.500	0
2024-09-26	18.500	18.500	18.500	18.500	18.500	0
2024-09-25	18.500	18.500	18.500	18.500	18.500	0
2024-09-24	18.500	18.500	18.500	18.500	18.500	0
2024-09-23	18.500	18.500	18.500	18.500	18.500	0
2024-09-20	18.500	18.500	18.500	18.500	18.500	673
2024-09-19	18.500	18.500	18.500	18.500	18.500	0
2024-09-18	18.500	18.500	18.500	18.500	18.500	0
2024-09-17	18.500	18.500	18.500	18.500	18.500	23,000
2024-09-16	18.500	18.500	18.500	18.500	18.500	0
2024-09-13	18.500	18.500	18.500	18.500	18.500	0
2024-09-12	18.500	18.500	18.500	18.500	18.500	10,000
2024-09-11	18.500	18.500	18.500	18.500	18.500	100
2024-09-10	18.500	18.500	18.500	18.500	18.500	24
2024-09-09	18.500	18.500	18.500	18.500	18.500	1,800
2024-09-06	18.500	18.500	18.500	18.500	18.500	611,000
2024-09-05	18.500	18.500	18.500	18.500	18.500	0
2024-09-04	18.500	18.500	18.500	18.500	18.500	0
2024-09-03	18.500	18.500	18.500	18.500	18.500	0
2024-09-02	18.500	18.500	18.500	18.500	18.500	600
2024-08-30	18.500	18.500	18.500	18.500	18.500	273
2024-08-29	18.250	18.500	18.250	18.500	18.500	2,000
2024-08-28	18.250	18.250	18.250	18.250	18.250	0
2024-08-27	18.250	18.250	18.250	18.250	18.250	30,000
2024-08-26	18.250	18.250	18.250	18.250	18.250	27
2024-08-23	17.250	18.250	17.250	18.250	18.250	100

← NewerPage 9 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.