LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.700	4.700	4.450	4.450	4.450	56,430
2026-07-21	4.700	4.700	4.700	4.700	4.700	2,500
2026-07-20	4.800	4.800	4.700	4.700	4.700	430
2026-07-17	4.800	4.800	4.800	4.800	4.800	1,300
2026-07-16	4.840	4.840	4.800	4.800	4.800	240
2026-07-15	4.840	4.840	4.840	4.840	4.840	15
2026-07-14	4.840	4.840	4.840	4.840	4.840	125
2026-07-13	4.840	4.840	4.840	4.840	4.840	400
2026-07-10	4.750	4.840	4.750	4.840	4.840	657
2026-07-09	4.520	4.750	4.520	4.750	4.750	13,000
2026-07-08	4.420	4.520	4.420	4.520	4.520	12,001
2026-07-07	4.410	4.420	4.410	4.420	4.420	15,100
2026-07-06	4.400	4.410	4.400	4.410	4.410	22,700
2026-07-03	4.380	4.400	4.380	4.400	4.400	13,600
2026-07-02	4.360	4.400	4.360	4.380	4.380	55,650
2026-07-01	4.360	4.360	4.350	4.360	4.360	67,139
2026-06-30	4.360	4.360	4.360	4.360	4.360	297,900
2026-06-29	4.320	4.360	4.320	4.360	4.360	7,900
2026-06-26	4.320	4.320	4.320	4.320	4.320	91,100
2026-06-25	4.320	4.320	4.320	4.320	4.320	1,000
2026-06-24	4.320	4.320	4.320	4.320	4.320	3,900
2026-06-23	4.300	4.320	4.300	4.320	4.320	44,188
2026-06-22	4.300	4.300	4.300	4.300	4.300	85
2026-06-19	4.360	4.360	4.300	4.300	4.300	15,300
2026-06-18	4.360	4.360	4.360	4.360	4.360	0
2026-06-17	4.350	4.360	4.350	4.360	4.360	59,000
2026-06-16	4.360	4.360	4.350	4.350	4.350	5,300
2026-06-15	4.360	4.360	4.360	4.360	4.360	0
2026-06-12	4.410	4.410	4.360	4.360	4.360	2,100
2026-06-11	4.390	4.410	4.390	4.410	4.410	21,800
2026-06-10	4.400	4.400	4.390	4.390	4.390	8,000
2026-06-09	4.410	4.410	4.400	4.400	4.400	33,500
2026-06-08	4.410	4.410	4.410	4.410	4.410	100
2026-06-05	4.400	4.410	4.400	4.410	4.410	18,000
2026-06-04	4.250	4.400	4.250	4.400	4.400	18,900
2026-06-03	4.250	4.250	4.250	4.250	4.250	210
2026-06-02	4.250	4.250	4.250	4.250	4.250	54,800
2026-06-01	4.250	4.250	4.250	4.250	4.250	40,023
2026-05-29	4.200	4.250	4.200	4.250	4.250	75,000
2026-05-28	4.400	4.400	4.200	4.200	4.200	138,356
2026-05-27	4.400	4.400	4.400	4.400	4.400	0
2026-05-26	4.400	4.400	4.400	4.400	4.400	0
2026-05-25	4.400	4.400	4.400	4.400	4.400	500
2026-05-22	4.400	4.400	4.400	4.400	4.400	2,000
2026-05-21	4.400	4.400	4.380	4.400	4.400	2,600
2026-05-20	4.400	4.400	4.400	4.400	4.400	0
2026-05-19	4.400	4.400	4.400	4.400	4.400	1,000
2026-05-18	4.400	4.420	4.400	4.400	4.400	21,960
2026-05-15	4.400	4.410	4.400	4.400	4.400	413
2026-05-14	4.410	4.410	4.300	4.400	4.400	200
2026-05-13	4.400	4.410	4.400	4.410	4.410	216
2026-05-12	4.250	4.400	4.250	4.400	4.400	20,600
2026-05-11	4.230	4.250	4.230	4.250	4.250	11,050
2026-05-08	4.250	4.250	4.230	4.230	4.230	23,930
2026-05-07	4.300	4.300	4.200	4.250	4.250	32,812
2026-05-06	4.400	4.400	4.260	4.300	4.300	35,700
2026-05-05	4.430	4.430	4.400	4.400	4.400	20,620
2026-05-04	4.430	4.430	4.430	4.430	4.430	23,350
2026-04-30	4.430	4.480	4.430	4.430	4.430	3,261
2026-04-29	4.490	4.490	4.430	4.430	4.430	11,873

← NewerPage 2 of 21 · 1,247 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.