LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	7.700	7.960	7.700	7.700	7.700	0
2022-12-07	7.960	7.960	7.700	7.700	7.700	272,900
2022-12-06	7.240	7.960	7.240	7.960	7.960	1,012
2022-12-05	7.240	7.260	7.240	7.240	7.240	0
2022-12-02	7.240	7.260	7.240	7.240	7.240	47,928
2022-12-01	7.260	7.260	7.240	7.240	7.240	152,800
2022-11-30	7.260	7.260	7.220	7.260	7.260	0
2022-11-29	7.220	7.260	7.220	7.260	7.260	37,800
2022-11-28	7.400	7.420	7.220	7.220	7.220	7,100
2022-11-25	7.400	7.400	7.400	7.400	7.400	56
2022-11-24	7.420	7.420	7.400	7.400	7.400	21,000
2022-11-23	7.420	7.420	7.420	7.420	7.420	50
2022-11-22	7.420	7.420	7.040	7.420	7.420	0
2022-11-21	7.420	7.420	7.040	7.420	7.420	0
2022-11-18	7.060	7.420	7.040	7.420	7.420	2,600
2022-11-17	7.040	7.060	7.040	7.060	7.060	17,000
2022-11-16	7.040	7.040	7.040	7.040	7.040	80,110
2022-11-15	7.040	7.040	7.040	7.040	7.040	5,600
2022-11-14	7.000	7.040	7.000	7.040	7.040	118,200
2022-11-11	7.000	7.000	6.840	7.000	7.000	0
2022-11-10	6.860	7.000	6.840	7.000	7.000	27,100
2022-11-09	6.880	6.880	6.840	6.860	6.860	3,800
2022-11-08	6.880	6.880	6.880	6.880	6.880	100
2022-11-07	7.000	7.000	6.880	6.880	6.880	7,276
2022-11-04	7.040	7.040	7.000	7.000	7.000	16,700
2022-11-03	7.100	7.100	7.040	7.040	7.040	49,000
2022-11-01	7.040	7.100	7.040	7.100	7.100	12,400
2022-10-31	7.000	7.040	6.980	7.040	7.040	50,410
2022-10-28	7.020	7.020	7.000	7.000	7.000	18,840
2022-10-27	7.020	7.020	7.000	7.020	7.020	37,313
2022-10-26	7.020	7.020	7.020	7.020	7.020	8,700
2022-10-25	7.080	7.140	7.020	7.020	7.020	22,028
2022-10-21	7.120	7.120	7.080	7.080	7.080	20,115
2022-10-20	7.140	7.140	7.120	7.120	7.120	36,700
2022-10-19	7.120	7.140	7.120	7.140	7.140	9,259
2022-10-18	7.120	7.160	7.120	7.120	7.120	0
2022-10-17	7.160	7.160	7.120	7.120	7.120	9,900
2022-10-14	7.160	7.160	7.160	7.160	7.160	7,500
2022-10-13	7.160	7.180	7.160	7.160	7.160	0
2022-10-12	7.180	7.180	7.160	7.160	7.160	10,700
2022-10-11	7.200	7.200	7.180	7.180	7.180	2,100
2022-10-10	7.200	7.200	7.200	7.200	7.200	5,000
2022-10-07	7.200	7.200	7.200	7.200	7.200	5,000
2022-10-06	7.240	7.240	7.200	7.200	7.200	32,400
2022-10-05	7.260	7.260	7.240	7.240	7.240	7,200
2022-10-04	7.260	7.280	7.260	7.260	7.260	40,700
2022-10-03	7.240	7.260	7.240	7.260	7.260	2,269
2022-09-30	7.260	7.260	7.240	7.240	7.240	4,900
2022-09-29	7.260	7.260	7.260	7.260	7.260	15,100
2022-09-28	7.280	7.280	7.260	7.260	7.260	10,100
2022-09-27	7.280	7.380	7.280	7.280	7.280	4,940
2022-09-26	7.300	7.300	7.280	7.280	7.280	4,000
2022-09-23	7.300	7.300	7.300	7.300	7.300	26,600
2022-09-22	7.300	7.300	7.300	7.300	7.300	5,000
2022-09-21	7.300	7.300	7.300	7.300	7.300	2,500
2022-09-20	7.300	7.300	7.300	7.300	7.300	8,100
2022-09-19	7.300	7.300	7.300	7.300	7.300	22,596
2022-09-16	7.300	7.300	7.300	7.300	7.300	26,600
2022-09-15	7.300	7.440	7.300	7.300	7.300	2,100
2022-09-14	7.300	7.300	7.300	7.300	7.300	21,114

← NewerPage 17 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.