LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	7.500	7.500	7.500	7.500	7.500	138
2023-08-25	7.500	7.500	7.500	7.500	7.500	7,508
2023-08-24	7.500	7.500	7.500	7.500	7.500	6,300
2023-08-23	7.760	7.760	7.500	7.500	7.500	1,010
2023-08-22	7.600	7.760	7.600	7.760	7.760	70,300
2023-08-21	7.500	7.600	7.500	7.600	7.600	39,400
2023-08-18	7.500	7.500	7.500	7.500	7.500	7,083
2023-08-17	7.500	7.500	7.500	7.500	7.500	28,711
2023-08-16	7.500	7.500	7.500	7.500	7.500	0
2023-08-15	7.500	7.500	7.500	7.500	7.500	600
2023-08-14	7.500	7.500	7.500	7.500	7.500	278
2023-08-11	7.500	7.500	7.500	7.500	7.500	0
2023-08-10	7.760	7.760	7.500	7.500	7.500	125
2023-08-09	7.600	7.800	7.600	7.760	7.760	35,000
2023-08-08	7.600	7.600	7.600	7.600	7.600	1
2023-08-07	7.600	7.600	7.600	7.600	7.600	0
2023-08-04	7.580	7.600	7.580	7.600	7.600	15,800
2023-08-03	7.600	7.620	7.580	7.580	7.580	24,400
2023-08-02	7.640	7.640	7.600	7.600	7.600	26,061
2023-08-01	7.640	7.640	7.640	7.640	7.640	0
2023-07-31	7.700	7.700	7.620	7.640	7.640	209,900
2023-07-28	7.820	7.820	7.700	7.700	7.700	15,970
2023-07-27	7.600	7.820	7.600	7.820	7.820	46,900
2023-07-26	7.520	7.640	7.520	7.600	7.600	26,147
2023-07-25	7.460	7.460	7.460	7.460	7.460	30,500
2023-07-24	7.500	7.500	7.460	7.460	7.460	5,975
2023-07-21	7.320	7.500	7.320	7.500	7.500	40,137
2023-07-20	7.360	7.360	7.320	7.320	7.320	5,440
2023-07-19	7.440	7.440	7.360	7.360	7.360	5,000
2023-07-18	7.460	7.460	7.440	7.440	7.440	150
2023-07-17	7.320	7.460	7.320	7.460	7.460	411
2023-07-14	7.320	7.340	7.300	7.320	7.320	20,110
2023-07-13	7.260	7.320	7.260	7.320	7.320	27,500
2023-07-12	7.260	7.280	7.260	7.260	7.260	11,908
2023-07-11	7.200	7.260	7.200	7.260	7.260	2,700
2023-07-10	7.020	7.200	7.020	7.200	7.200	4,200
2023-07-07	7.000	7.020	7.000	7.020	7.020	1,000
2023-07-06	7.000	7.000	7.000	7.000	7.000	2,000
2023-07-05	7.300	7.300	7.000	7.000	7.000	9,640
2023-07-04	7.000	7.300	7.000	7.300	7.300	63,000
2023-07-03	6.600	7.000	6.600	7.000	7.000	6,288
2023-06-30	6.400	6.600	6.400	6.600	6.600	10,638
2023-06-29	6.400	6.600	6.360	6.400	6.400	78,540
2023-06-28	6.300	6.520	6.300	6.400	6.400	147,250
2023-06-27	6.140	6.300	6.140	6.300	6.300	9,825
2023-06-26	6.200	6.200	6.140	6.140	6.140	220,812
2023-06-23	6.120	6.200	6.120	6.200	6.200	2,000
2023-06-22	6.100	6.120	6.100	6.120	6.120	3,000
2023-06-21	6.040	6.100	6.040	6.100	6.100	540
2023-06-20	6.040	6.040	6.040	6.040	6.040	0
2023-06-19	6.060	6.060	6.040	6.040	6.040	3,600
2023-06-16	6.060	6.060	6.060	6.060	6.060	3,900
2023-06-15	6.060	6.060	6.060	6.060	6.060	38
2023-06-14	6.040	6.300	6.040	6.060	6.060	56,800
2023-06-13	5.960	6.060	5.960	6.040	6.040	114,800
2023-06-12	6.000	6.000	5.960	5.960	5.960	701,949
2023-06-09	6.200	6.200	5.920	6.000	6.000	73,310
2023-06-08	6.200	6.200	6.200	6.200	6.200	6,400
2023-06-07	6.180	6.200	6.180	6.200	6.200	2,862
2023-06-06	6.200	6.200	6.160	6.180	6.180	19,000

← NewerPage 14 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.