LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.500	4.500	4.500	4.500	4.500	0
2025-10-31	4.500	4.500	4.500	4.500	4.500	0
2025-10-30	4.500	4.500	4.500	4.500	4.500	100
2025-10-29	4.440	4.500	4.440	4.500	4.500	505
2025-10-28	4.440	4.440	4.440	4.440	4.440	67
2025-10-27	4.400	4.440	4.380	4.440	4.440	15,600
2025-10-24	4.400	4.400	4.400	4.400	4.400	400
2025-10-23	4.400	4.400	4.400	4.400	4.400	7,078
2025-10-22	4.390	4.400	4.390	4.400	4.400	7,234
2025-10-21	4.440	4.440	4.390	4.390	4.390	4,200
2025-10-17	4.450	4.450	4.440	4.440	4.440	2,200
2025-10-16	4.450	4.450	4.450	4.450	4.450	50,000
2025-10-15	4.400	4.600	4.400	4.450	4.450	14,528
2025-10-14	4.400	4.440	4.400	4.400	4.400	30,800
2025-10-13	4.450	4.450	4.400	4.400	4.400	19,543
2025-10-10	4.440	4.450	4.440	4.450	4.450	4,600
2025-10-09	4.390	4.440	4.390	4.440	4.440	42,794
2025-10-08	4.440	4.440	4.390	4.390	4.390	4,800
2025-10-07	4.300	4.440	4.300	4.440	4.440	122,400
2025-10-06	4.400	4.440	4.300	4.300	4.300	48,900
2025-10-03	4.300	4.400	4.300	4.400	4.400	9,000
2025-10-02	4.400	4.420	4.300	4.300	4.300	219,900
2025-10-01	4.440	4.440	4.400	4.400	4.400	73,151
2025-09-30	4.440	4.440	4.440	4.440	4.440	18,200
2025-09-29	4.440	4.440	4.440	4.440	4.440	250,203
2025-09-26	4.450	4.450	4.400	4.440	4.440	1,100
2025-09-25	4.450	4.450	4.450	4.450	4.450	0
2025-09-24	4.450	4.450	4.450	4.450	4.450	2,076
2025-09-23	4.450	4.450	4.450	4.450	4.450	29,700
2025-09-22	4.480	4.490	4.420	4.450	4.450	46,700
2025-09-19	4.450	4.480	4.450	4.480	4.480	43,000
2025-09-18	4.500	4.500	4.450	4.450	4.450	17,141
2025-09-17	4.500	4.500	4.450	4.500	4.500	35,200
2025-09-16	4.500	4.500	4.500	4.500	4.500	11
2025-09-15	4.580	4.580	4.500	4.500	4.500	20,119
2025-09-12	4.500	4.580	4.500	4.580	4.580	6,500
2025-09-11	4.500	4.550	4.500	4.500	4.500	50,400
2025-09-10	4.550	4.550	4.500	4.500	4.500	6,216
2025-09-09	4.500	4.550	4.500	4.550	4.550	2,500
2025-09-08	4.500	4.500	4.500	4.500	4.500	15,200
2025-09-05	4.550	4.560	4.500	4.500	4.500	24,000
2025-09-04	4.500	4.550	4.500	4.550	4.550	12,726
2025-09-03	4.510	4.510	4.500	4.500	4.500	44,600
2025-09-02	4.510	4.550	4.510	4.510	4.510	9,100
2025-09-01	4.510	4.580	4.510	4.510	4.510	27,403
2025-08-29	4.450	4.510	4.450	4.510	4.510	19,560
2025-08-27	4.400	4.450	4.400	4.450	4.450	1,012
2025-08-26	4.090	4.400	4.090	4.400	4.400	12,500
2025-08-25	4.090	4.090	4.090	4.090	4.090	0
2025-08-22	4.600	4.630	4.090	4.090	4.090	2,200
2025-08-21	4.500	4.600	4.400	4.600	4.600	85,000
2025-08-20	4.520	4.520	4.380	4.500	4.500	30,225
2025-08-19	4.600	4.600	4.500	4.520	4.520	44,600
2025-08-18	4.490	4.600	4.490	4.600	4.600	25,678
2025-08-15	4.460	4.500	4.460	4.490	4.490	76,800
2025-08-14	4.250	4.460	4.250	4.460	4.460	1,000
2025-08-13	4.480	4.480	4.250	4.250	4.250	10,061
2025-08-12	4.450	4.480	4.450	4.480	4.480	9,400
2025-08-11	4.500	4.500	4.450	4.450	4.450	9,208
2025-08-08	4.500	4.540	4.490	4.540	4.540	62,100

← NewerPage 5 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.