Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LOTO.SEM stock page

LOTTOTECH LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-258.0008.0007.9808.0008.00057,500
2022-03-248.0008.0008.0008.0008.0008,400
2022-03-238.0008.0008.0008.0008.0001,300
2022-03-227.9608.0007.9608.0008.00072,601
2022-03-217.9607.9607.9607.9607.96016,431
2022-03-187.9607.9607.9007.9607.96020,000
2022-03-177.9608.0007.9607.9607.960624,355
2022-03-167.9607.9607.9607.9607.9601,000
2022-03-157.9607.9607.9607.9607.9607,100
2022-03-147.9607.9607.9607.9607.96036,015
2022-03-118.0008.0007.9607.9607.9601,000
2022-03-108.0008.0007.9608.0008.00034,000
2022-03-098.0408.0408.0008.0008.00024,046
2022-03-088.1008.1008.0408.0408.04015,000
2022-03-078.0208.1008.0208.1008.1002,008
2022-03-048.0208.0208.0208.0208.0205,000
2022-03-037.9808.0407.9808.0208.02018,300
2022-03-028.0008.0007.9807.9807.9808,532
2022-02-287.9608.0007.9608.0008.00033,500
2022-02-257.9607.9607.9607.9607.9603,000
2022-02-248.0008.0007.9607.9607.96019,244
2022-02-238.0408.0408.0008.0008.00061,200
2022-02-228.0808.0808.0008.0408.040107,476
2022-02-218.1008.1008.0808.0808.08018,200
2022-02-188.1008.1008.0808.1008.10030,860
2022-02-178.1008.1008.1008.1008.100111,000
2022-02-168.1008.1008.1008.1008.10016,200
2022-02-158.1008.1408.1008.1008.10030,200
2022-02-148.1008.1008.1008.1008.10013,800
2022-02-118.1008.1008.1008.1008.100324,200
2022-02-108.1008.1208.1008.1008.10073,150
2022-02-098.1008.1208.1008.1008.1009,400
2022-02-088.1008.1008.1008.1008.10027,300
2022-02-078.2008.2008.1008.1008.10012,105
2022-02-048.2608.3008.2008.2008.20012,900
2022-02-038.2008.2608.2008.2608.2604,780
2022-01-318.2008.3008.2008.2008.2008,000
2022-01-288.2008.2008.2008.2008.2004,000
2022-01-278.1408.2008.1208.2008.200500,100
2022-01-268.0608.1408.0608.1408.14088,401
2022-01-258.2008.2008.0408.0608.0605,025
2022-01-248.2008.2008.2008.2008.2002,000
2022-01-218.4608.4608.2008.2008.20014,100
2022-01-208.8008.8008.4608.4608.4605,000
2022-01-198.8008.8008.4608.8008.8000
2022-01-178.4608.8008.4608.8008.800625
2022-01-148.4608.4608.4408.4608.4600
2022-01-138.4408.4608.4408.4608.4608,300
2022-01-128.4408.4408.4408.4408.4401,000
2022-01-118.4408.4408.1008.4408.4400
2022-01-108.4408.4408.1008.4408.4400
2022-01-078.4408.4408.1008.4408.4404,252
2022-01-068.6408.6408.4008.4408.44015,432
2022-01-058.2008.6408.2008.6408.6403,544
2022-01-048.2008.5008.2008.2008.200103,800
2021-12-318.0808.2008.0808.2008.2004,908
2021-12-308.0808.0808.0808.0808.0802,000
2021-12-298.1208.1208.0808.0808.0808,052
2021-12-288.1008.1208.1008.1208.1209,308
2021-12-278.1008.1008.1008.1008.1002,900
← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-240.3000 MUR
2026-03-260.2200 MUR
2025-08-200.1500 MUR
2025-04-030.1300 MUR
2024-08-120.1400 MUR
2024-03-290.2300 MUR
2023-08-100.2000 MUR
2023-04-120.3000 MUR
2022-08-100.1500 MUR
2022-04-120.2200 MUR
2021-04-120.1700 MUR
2020-04-170.3200 MUR
2019-08-210.2000 MUR
2019-04-120.2200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.