LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 32,908 |
| 2022-06-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 9,400 |
| 2022-06-15 | 7.700 | 8.000 | 7.700 | 7.700 | 7.700 | 12,129 |
| 2022-06-14 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2022-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,700 |
| 2022-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 9,000 |
| 2022-06-08 | 7.800 | 8.000 | 7.800 | 7.800 | 7.800 | 2,639 |
| 2022-06-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 34,167 |
| 2022-06-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 9,911 |
| 2022-06-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,400 |
| 2022-06-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 47,000 |
| 2022-05-31 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-30 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 22,269 |
| 2022-05-27 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 11,500 |
| 2022-05-26 | 7.860 | 7.860 | 7.840 | 7.840 | 7.840 | 13,800 |
| 2022-05-25 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 95,688 |
| 2022-05-24 | 7.840 | 7.900 | 7.840 | 7.860 | 7.860 | 24,424 |
| 2022-05-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,200 |
| 2022-05-20 | 7.840 | 7.880 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-05-19 | 7.880 | 7.880 | 7.840 | 7.840 | 7.840 | 72,600 |
| 2022-05-18 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 5,969 |
| 2022-05-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4,500 |
| 2022-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 27,100 |
| 2022-05-13 | 7.900 | 7.900 | 7.880 | 7.900 | 7.900 | 44,108 |
| 2022-05-12 | 7.900 | 7.900 | 7.880 | 7.900 | 7.900 | 0 |
| 2022-05-11 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 88,481 |
| 2022-05-10 | 7.880 | 7.880 | 7.840 | 7.880 | 7.880 | 517 |
| 2022-05-09 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 11,927 |
| 2022-05-06 | 7.860 | 7.880 | 7.840 | 7.880 | 7.880 | 21,708 |
| 2022-05-05 | 7.920 | 7.920 | 7.860 | 7.860 | 7.860 | 10,050 |
| 2022-05-04 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 10,500 |
| 2022-05-02 | 7.960 | 8.000 | 7.900 | 7.900 | 7.900 | 25,643 |
| 2022-04-29 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 7,517 |
| 2022-04-28 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 0 |
| 2022-04-27 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 3,200 |
| 2022-04-26 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 136,508 |
| 2022-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 61,800 |
| 2022-04-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,000 |
| 2022-04-21 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 129,000 |
| 2022-04-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 71 |
| 2022-04-19 | 7.900 | 7.900 | 7.880 | 7.900 | 7.900 | 9,067 |
| 2022-04-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-04-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 8,000 |
| 2022-04-14 | 7.980 | 8.000 | 7.780 | 7.900 | 7.900 | 295,933 |
| 2022-04-13 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 8,600 |
| 2022-04-12 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 273,209 |
| 2022-04-11 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 35,078 |
| 2022-04-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 62,200 |
| 2022-04-07 | 8.040 | 8.040 | 7.980 | 7.980 | 7.980 | 44,900 |
| 2022-04-06 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,800 |
| 2022-04-05 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 500 |
| 2022-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-04-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-03-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10,600 |
| 2022-03-30 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 58,058 |
| 2022-03-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14,300 |
| 2022-03-28 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 6,416 |
| 2022-03-25 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 57,500 |
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.