LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	6.000	6.000	5.540	5.540	5.540	113,000
2024-05-28	6.000	6.000	6.000	6.000	6.000	50
2024-05-27	6.000	6.000	5.900	6.000	6.000	65,900
2024-05-24	6.140	6.200	6.000	6.000	6.000	47,453
2024-05-23	6.140	6.140	6.140	6.140	6.140	4,000
2024-05-22	6.140	6.140	6.140	6.140	6.140	5,200
2024-05-21	6.140	6.300	6.140	6.140	6.140	3,252
2024-05-20	6.140	6.140	6.140	6.140	6.140	10,320
2024-05-17	6.140	6.140	6.120	6.140	6.140	37,800
2024-05-16	6.300	6.300	6.140	6.140	6.140	14,034
2024-05-15	6.300	6.300	6.300	6.300	6.300	19,110
2024-05-14	6.300	6.300	6.300	6.300	6.300	9,700
2024-05-13	6.440	6.440	6.300	6.300	6.300	13,350
2024-05-10	6.500	6.500	6.420	6.440	6.440	14,027
2024-05-09	6.600	6.600	6.500	6.500	6.500	27,600
2024-05-08	6.680	6.680	6.600	6.600	6.600	2,130
2024-05-07	6.700	6.700	6.680	6.680	6.680	2,800
2024-05-06	6.700	6.700	6.700	6.700	6.700	0
2024-05-03	6.700	6.700	6.700	6.700	6.700	4,175
2024-05-02	6.500	6.700	6.500	6.700	6.700	3,500
2024-04-30	6.560	6.560	6.500	6.500	6.500	23,405
2024-04-29	6.700	6.700	6.520	6.560	6.560	3,510
2024-04-26	6.680	6.700	6.660	6.700	6.700	21,500
2024-04-25	6.600	6.680	6.600	6.680	6.680	800
2024-04-24	6.520	6.600	6.520	6.600	6.600	5,800
2024-04-23	6.720	6.720	6.520	6.520	6.520	9,972
2024-04-19	6.720	6.740	6.720	6.720	6.720	29,619
2024-04-18	6.740	6.740	6.720	6.720	6.720	16,540
2024-04-17	6.900	6.900	6.740	6.740	6.740	500
2024-04-16	6.900	6.900	6.900	6.900	6.900	0
2024-04-15	6.900	6.900	6.900	6.900	6.900	22,100
2024-04-12	6.980	6.980	6.900	6.900	6.900	3,227
2024-04-10	6.900	6.980	6.900	6.980	6.980	13,000
2024-04-08	6.500	6.900	6.500	6.900	6.900	24,625
2024-04-05	7.000	7.000	6.500	6.500	6.500	4,600
2024-04-04	7.000	7.000	7.000	7.000	7.000	3,800
2024-04-03	7.000	7.000	7.000	7.000	7.000	2,000
2024-04-02	7.120	7.120	6.980	7.000	7.000	11,200
2024-04-01	7.120	7.120	7.120	7.120	7.120	114
2024-03-29	7.140	7.140	7.100	7.120	7.120	3,300
2024-03-28	7.160	7.160	7.140	7.140	7.140	63,200
2024-03-27	7.160	7.160	7.160	7.160	7.160	11,900
2024-03-26	7.120	7.160	7.120	7.160	7.160	3,750
2024-03-25	7.120	7.120	7.120	7.120	7.120	9,400
2024-03-22	7.100	7.120	7.100	7.120	7.120	118,250
2024-03-21	7.100	7.120	7.100	7.100	7.100	3,423
2024-03-20	7.100	7.100	7.100	7.100	7.100	10,825
2024-03-19	7.120	7.120	7.100	7.100	7.100	22,143
2024-03-18	7.180	7.200	7.120	7.120	7.120	25,911
2024-03-15	7.140	7.180	7.080	7.180	7.180	15,055
2024-03-14	7.140	7.140	7.140	7.140	7.140	4,500
2024-03-13	7.180	7.180	7.140	7.140	7.140	36,500
2024-03-11	7.180	7.180	7.180	7.180	7.180	2,100
2024-03-07	7.140	7.180	7.140	7.180	7.180	520
2024-03-06	7.140	7.140	7.140	7.140	7.140	159,900
2024-03-05	7.180	7.180	7.140	7.140	7.140	16,113
2024-03-04	7.100	7.180	7.100	7.180	7.180	100
2024-03-01	7.100	7.100	7.100	7.100	7.100	0
2024-02-29	7.180	7.180	7.100	7.100	7.100	58,600
2024-02-28	7.200	7.200	7.180	7.180	7.180	18,568

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.