LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.500 | 4.540 | 4.490 | 4.540 | 4.540 | 62,100 |
| 2025-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,200 |
| 2025-08-06 | 4.590 | 4.590 | 4.500 | 4.500 | 4.500 | 4,400 |
| 2025-08-05 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 3,500 |
| 2025-08-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,700 |
| 2025-08-01 | 4.500 | 4.550 | 4.500 | 4.500 | 4.500 | 20,200 |
| 2025-07-31 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 58,100 |
| 2025-07-30 | 4.320 | 4.350 | 4.300 | 4.300 | 4.300 | 11,500 |
| 2025-07-29 | 4.100 | 4.350 | 4.100 | 4.320 | 4.320 | 55,061 |
| 2025-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,100 |
| 2025-07-25 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 56,000 |
| 2025-07-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 41 |
| 2025-07-23 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 159,825 |
| 2025-07-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 67 |
| 2025-07-21 | 3.980 | 4.000 | 3.900 | 3.980 | 3.980 | 144,369 |
| 2025-07-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-07-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 13,000 |
| 2025-07-16 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 41,650 |
| 2025-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,700 |
| 2025-07-11 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 12,500 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 121,000 |
| 2025-07-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 24,800 |
| 2025-07-08 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,415 |
| 2025-07-07 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 15,145 |
| 2025-07-04 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 5,700 |
| 2025-07-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 258 |
| 2025-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 21,298 |
| 2025-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-30 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 25,000 |
| 2025-06-27 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 88,100 |
| 2025-06-26 | 3.790 | 3.980 | 3.790 | 3.980 | 3.980 | 7,900 |
| 2025-06-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 23,400 |
| 2025-06-24 | 3.800 | 3.800 | 3.690 | 3.790 | 3.790 | 176,535 |
| 2025-06-23 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 10,600 |
| 2025-06-20 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 75,800 |
| 2025-06-19 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 16,700 |
| 2025-06-18 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 13,700 |
| 2025-06-17 | 3.870 | 3.950 | 3.830 | 3.830 | 3.830 | 26,500 |
| 2025-06-16 | 3.890 | 3.890 | 3.870 | 3.870 | 3.870 | 5,100 |
| 2025-06-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 10,200 |
| 2025-06-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 |
| 2025-06-11 | 3.980 | 3.980 | 3.890 | 3.890 | 3.890 | 85,200 |
| 2025-06-10 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 31,755 |
| 2025-06-09 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,500 |
| 2025-06-06 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 56,500 |
| 2025-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 119,761 |
| 2025-06-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 163,600 |
| 2025-06-03 | 3.990 | 4.050 | 3.990 | 4.000 | 4.000 | 148,000 |
| 2025-06-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7,409 |
| 2025-05-30 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 13,200 |
| 2025-05-29 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 11,600 |
| 2025-05-28 | 4.010 | 4.010 | 3.890 | 3.900 | 3.900 | 133,362 |
| 2025-05-27 | 4.060 | 4.100 | 4.000 | 4.010 | 4.010 | 106,700 |
| 2025-05-26 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 75,600 |
| 2025-05-23 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 4,525 |
| 2025-05-22 | 4.150 | 4.150 | 4.120 | 4.150 | 4.150 | 4,800 |
| 2025-05-21 | 4.160 | 4.160 | 4.060 | 4.150 | 4.150 | 92,269 |
| 2025-05-20 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 21,005 |
| 2025-05-19 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 19,262 |
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.