LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 8.100 | 8.100 | 8.080 | 8.100 | 8.100 | 690 |
| 2021-12-23 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 221,100 |
| 2021-12-22 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 3,100 |
| 2021-12-21 | 8.080 | 8.100 | 8.080 | 8.080 | 8.080 | 206,703 |
| 2021-12-20 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2021-12-17 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 33,000 |
| 2021-12-16 | 8.080 | 8.180 | 8.080 | 8.080 | 8.080 | 0 |
| 2021-12-15 | 8.180 | 8.180 | 8.080 | 8.080 | 8.080 | 32,000 |
| 2021-12-14 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 11 |
| 2021-12-13 | 8.080 | 8.180 | 8.080 | 8.180 | 8.180 | 48,632 |
| 2021-12-10 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 13,200 |
| 2021-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 35,555 |
| 2021-12-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 28,400 |
| 2021-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10 |
| 2021-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,000 |
| 2021-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 27,030 |
| 2021-12-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 35,100 |
| 2021-11-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 45,200 |
| 2021-11-29 | 8.220 | 8.220 | 8.000 | 8.000 | 8.000 | 125,650 |
| 2021-11-26 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 1,000 |
| 2021-11-25 | 8.240 | 8.600 | 8.200 | 8.200 | 8.200 | 295,700 |
| 2021-11-24 | 8.200 | 8.240 | 8.200 | 8.240 | 8.240 | 3,000 |
| 2021-11-23 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 960,600 |
| 2021-11-22 | 8.560 | 8.560 | 8.400 | 8.400 | 8.400 | 9,000 |
| 2021-11-19 | 8.180 | 8.560 | 8.180 | 8.560 | 8.560 | 97,263 |
| 2021-11-18 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 20,038 |
| 2021-11-17 | 8.180 | 8.180 | 8.100 | 8.180 | 8.180 | 174,200 |
| 2021-11-16 | 8.300 | 8.300 | 8.100 | 8.180 | 8.180 | 197,750 |
| 2021-11-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 6,000 |
| 2021-11-12 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 6,000 |
| 2021-11-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 53,300 |
| 2021-11-10 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 30,800 |
| 2021-11-09 | 8.480 | 8.500 | 8.460 | 8.500 | 8.500 | 9,100 |
| 2021-11-08 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 38,154 |
| 2021-11-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,600 |
| 2021-11-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 46,774 |
| 2021-10-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 42,488 |
| 2021-10-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,904 |
| 2021-10-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 15,000 |
| 2021-10-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 55,300 |
| 2021-10-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14,800 |
| 2021-10-22 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 54,000 |
| 2021-10-21 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 55,279 |
| 2021-10-20 | 8.860 | 8.860 | 8.800 | 8.800 | 8.800 | 13,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.