LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	6.300	6.300	6.200	6.200	6.200	24,200
2023-06-02	6.300	6.300	6.300	6.300	6.300	22,108
2023-06-01	6.280	6.300	6.280	6.300	6.300	6,500
2023-05-31	6.280	6.280	6.280	6.280	6.280	500
2023-05-30	6.300	6.300	6.280	6.280	6.280	600
2023-05-29	6.500	6.500	6.300	6.300	6.300	4,401
2023-05-26	6.500	6.500	6.500	6.500	6.500	3,300
2023-05-25	6.500	6.500	6.500	6.500	6.500	50
2023-05-24	6.160	6.500	6.160	6.500	6.500	400
2023-05-23	6.160	6.300	6.160	6.160	6.160	41,042
2023-05-22	6.200	6.200	6.160	6.160	6.160	13,243
2023-05-19	6.200	6.200	6.200	6.200	6.200	17,800
2023-05-18	6.240	6.300	6.200	6.200	6.200	12,000
2023-05-17	6.240	6.240	6.240	6.240	6.240	35,129
2023-05-16	6.240	6.240	6.240	6.240	6.240	0
2023-05-15	6.240	6.400	6.220	6.240	6.240	15,100
2023-05-12	6.240	6.300	6.240	6.240	6.240	28,800
2023-05-11	6.200	6.260	6.200	6.240	6.240	34,276
2023-05-10	6.200	6.220	6.200	6.200	6.200	26,900
2023-05-09	6.200	6.240	6.200	6.200	6.200	16,200
2023-05-08	6.200	6.200	6.200	6.200	6.200	5,000
2023-05-05	6.220	6.220	6.200	6.200	6.200	14,300
2023-05-04	6.240	6.240	6.220	6.220	6.220	2,500
2023-05-03	6.300	6.300	6.240	6.240	6.240	11,448
2023-05-02	6.240	6.300	6.240	6.300	6.300	3,500
2023-04-28	6.300	6.300	6.240	6.240	6.240	25,900
2023-04-27	6.400	6.400	6.300	6.300	6.300	4,100
2023-04-26	6.400	6.400	6.400	6.400	6.400	0
2023-04-25	6.200	6.600	6.200	6.400	6.400	29,000
2023-04-24	6.200	6.200	6.200	6.200	6.200	4,500
2023-04-21	6.200	6.200	6.200	6.200	6.200	5,300
2023-04-20	6.300	6.300	6.200	6.200	6.200	11,850
2023-04-19	6.300	6.300	6.300	6.300	6.300	13,800
2023-04-18	6.400	6.400	6.300	6.300	6.300	7,100
2023-04-17	6.400	6.400	6.400	6.400	6.400	2,000
2023-04-14	6.400	6.400	6.400	6.400	6.400	3,600
2023-04-13	6.400	6.400	6.300	6.400	6.400	4,100
2023-04-12	6.700	6.700	6.400	6.400	6.400	13,408
2023-04-11	6.700	6.700	6.700	6.700	6.700	29,400
2023-04-10	6.700	6.700	6.700	6.700	6.700	13,000
2023-04-07	6.700	7.000	6.700	6.700	6.700	42,212
2023-04-06	6.740	6.800	6.700	6.700	6.700	51,900
2023-04-05	6.700	6.740	6.700	6.740	6.740	7,250
2023-04-04	6.700	6.700	6.700	6.700	6.700	3,100
2023-04-03	6.720	6.720	6.700	6.700	6.700	36,702
2023-03-31	6.720	6.720	6.720	6.720	6.720	9,800
2023-03-30	7.000	7.000	6.700	6.720	6.720	70,345
2023-03-29	6.600	7.060	6.600	7.000	7.000	29,400
2023-03-28	6.700	6.700	6.600	6.600	6.600	18,013
2023-03-27	6.640	6.700	6.640	6.700	6.700	60,200
2023-03-24	6.600	6.640	6.600	6.640	6.640	1,712
2023-03-23	6.600	6.600	6.600	6.600	6.600	34,800
2023-03-21	6.700	6.700	6.600	6.600	6.600	5,000
2023-03-20	6.800	6.800	6.700	6.700	6.700	760
2023-03-17	6.860	6.860	6.800	6.800	6.800	2,500
2023-03-16	6.880	6.880	6.860	6.860	6.860	4,009
2023-03-15	6.900	6.900	6.880	6.880	6.880	8,700
2023-03-14	6.900	6.900	6.900	6.900	6.900	1,700
2023-03-13	6.880	6.900	6.880	6.900	6.900	63,100
2023-03-10	6.880	6.880	6.880	6.880	6.880	50,000

← NewerPage 15 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.