LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 1,200 |
| 2024-08-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 515 |
| 2024-08-20 | 5.100 | 5.980 | 5.100 | 5.980 | 5.980 | 4,600 |
| 2024-08-19 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 32,700 |
| 2024-08-16 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 44,432 |
| 2024-08-14 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 41,966 |
| 2024-08-13 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 300 |
| 2024-08-12 | 5.380 | 5.380 | 5.240 | 5.240 | 5.240 | 1,280 |
| 2024-08-09 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 14,800 |
| 2024-08-08 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 5,600 |
| 2024-08-07 | 5.300 | 5.360 | 5.300 | 5.340 | 5.340 | 8,352 |
| 2024-08-06 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 16,336 |
| 2024-08-05 | 5.500 | 5.600 | 5.380 | 5.400 | 5.400 | 28,647 |
| 2024-08-02 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 16,010 |
| 2024-08-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,040 |
| 2024-07-30 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 11,770 |
| 2024-07-29 | 5.460 | 5.900 | 5.460 | 5.900 | 5.900 | 9,400 |
| 2024-07-26 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 6,500 |
| 2024-07-25 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 4,000 |
| 2024-07-24 | 5.440 | 5.440 | 5.360 | 5.440 | 5.440 | 27,600 |
| 2024-07-23 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2024-07-22 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 18,000 |
| 2024-07-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 19,600 |
| 2024-07-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 4,600 |
| 2024-07-17 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 87,900 |
| 2024-07-16 | 5.340 | 5.360 | 5.340 | 5.360 | 5.360 | 485 |
| 2024-07-15 | 5.340 | 5.380 | 5.340 | 5.340 | 5.340 | 2,500 |
| 2024-07-12 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-11 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 8,003 |
| 2024-07-10 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 10,058 |
| 2024-07-09 | 5.400 | 5.400 | 5.300 | 5.380 | 5.380 | 24,310 |
| 2024-07-08 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 200 |
| 2024-07-05 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 13,505 |
| 2024-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 23,500 |
| 2024-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 14,500 |
| 2024-07-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,601 |
| 2024-07-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7,600 |
| 2024-06-28 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 166,488 |
| 2024-06-27 | 5.380 | 5.400 | 5.380 | 5.380 | 5.380 | 149,935 |
| 2024-06-26 | 5.300 | 5.400 | 5.300 | 5.380 | 5.380 | 11,070 |
| 2024-06-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 34,000 |
| 2024-06-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,500 |
| 2024-06-21 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 23,155 |
| 2024-06-20 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 15,014 |
| 2024-06-19 | 5.260 | 5.260 | 5.200 | 5.260 | 5.260 | 10,984 |
| 2024-06-18 | 5.280 | 5.280 | 5.220 | 5.260 | 5.260 | 3,600 |
| 2024-06-17 | 5.500 | 5.500 | 5.280 | 5.280 | 5.280 | 43,600 |
| 2024-06-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 8,188 |
| 2024-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 350 |
| 2024-06-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2024-06-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2024-06-10 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 7,352 |
| 2024-06-07 | 5.880 | 5.880 | 5.540 | 5.600 | 5.600 | 6,283 |
| 2024-06-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 18,750 |
| 2024-06-05 | 5.880 | 5.900 | 5.540 | 5.880 | 5.880 | 40,867 |
| 2024-06-04 | 5.540 | 5.900 | 5.540 | 5.880 | 5.880 | 11,000 |
| 2024-06-03 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2024-05-31 | 5.540 | 5.560 | 5.540 | 5.540 | 5.540 | 43,900 |
| 2024-05-30 | 5.540 | 5.940 | 5.540 | 5.540 | 5.540 | 85,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.3000 MUR |
| 2026-03-26 | 0.2200 MUR |
| 2025-08-20 | 0.1500 MUR |
| 2025-04-03 | 0.1300 MUR |
| 2024-08-12 | 0.1400 MUR |
| 2024-03-29 | 0.2300 MUR |
| 2023-08-10 | 0.2000 MUR |
| 2023-04-12 | 0.3000 MUR |
| 2022-08-10 | 0.1500 MUR |
| 2022-04-12 | 0.2200 MUR |
| 2021-04-12 | 0.1700 MUR |
| 2020-04-17 | 0.3200 MUR |
| 2019-08-21 | 0.2000 MUR |
| 2019-04-12 | 0.2200 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.