LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	4.300	4.300	4.300	4.300	4.300	50
2025-05-15	4.300	4.300	4.300	4.300	4.300	4,100
2025-05-14	4.300	4.350	4.300	4.300	4.300	4,000
2025-05-13	4.300	4.300	4.260	4.300	4.300	4,059
2025-05-12	4.260	4.300	4.260	4.300	4.300	10,023
2025-05-09	4.260	4.260	4.260	4.260	4.260	0
2025-05-08	4.320	4.320	4.260	4.260	4.260	72,200
2025-05-07	4.330	4.330	4.320	4.320	4.320	84,452
2025-05-06	4.300	4.330	4.300	4.330	4.330	1,000
2025-05-05	4.300	4.300	4.300	4.300	4.300	6,810
2025-05-02	4.300	4.300	4.300	4.300	4.300	7,725
2025-04-30	4.300	4.300	4.300	4.300	4.300	6,400
2025-04-29	4.300	4.400	4.300	4.300	4.300	12,600
2025-04-28	4.270	4.300	4.270	4.300	4.300	23,900
2025-04-25	4.260	4.300	4.260	4.270	4.270	24,508
2025-04-24	4.420	4.420	4.200	4.260	4.260	17,999
2025-04-23	4.440	4.440	4.420	4.420	4.420	13,450
2025-04-22	4.480	4.480	4.440	4.440	4.440	1,430
2025-04-21	4.250	4.550	4.250	4.480	4.480	13,147
2025-04-18	4.400	4.400	4.250	4.250	4.250	10,600
2025-04-17	4.510	4.510	4.400	4.400	4.400	91,163
2025-04-16	4.510	4.510	4.450	4.510	4.510	41,600
2025-04-15	4.700	4.700	4.510	4.510	4.510	17,353
2025-04-14	4.500	4.700	4.500	4.700	4.700	52,127
2025-04-11	4.400	4.500	4.400	4.500	4.500	41,000
2025-04-10	4.220	4.600	4.220	4.400	4.400	81,800
2025-04-09	4.120	4.300	4.100	4.220	4.220	20,430
2025-04-08	4.400	4.400	4.110	4.120	4.120	164,500
2025-04-07	4.590	4.590	4.400	4.400	4.400	29,600
2025-04-04	4.880	4.880	4.500	4.590	4.590	63,800
2025-04-03	5.000	5.000	4.500	4.880	4.880	355,506
2025-04-02	5.060	5.060	4.960	5.000	5.000	145,400
2025-03-31	5.080	5.080	5.060	5.060	5.060	14,600
2025-03-28	5.080	5.080	5.080	5.080	5.080	12,300
2025-03-27	5.100	5.140	5.080	5.080	5.080	35,000
2025-03-26	5.160	5.160	5.100	5.100	5.100	29,680
2025-03-25	5.160	5.160	5.160	5.160	5.160	5,000
2025-03-24	5.160	5.160	5.160	5.160	5.160	4,000
2025-03-21	5.200	5.200	5.160	5.160	5.160	12,500
2025-03-20	5.180	5.200	5.180	5.200	5.200	24,400
2025-03-19	5.180	5.180	5.180	5.180	5.180	66,725
2025-03-18	5.200	5.200	5.180	5.180	5.180	7,200
2025-03-17	5.200	5.200	5.200	5.200	5.200	15,123
2025-03-14	5.200	5.200	5.200	5.200	5.200	13,500
2025-03-13	5.200	5.200	5.200	5.200	5.200	32,420
2025-03-11	5.200	5.200	5.200	5.200	5.200	35,060
2025-03-10	5.200	5.200	5.200	5.200	5.200	22,100
2025-03-07	5.200	5.200	5.200	5.200	5.200	17,065
2025-03-06	5.220	5.220	5.200	5.200	5.200	22,793
2025-03-05	5.220	5.220	5.200	5.220	5.220	111,600
2025-03-04	5.240	5.240	5.220	5.220	5.220	60,042
2025-03-03	5.240	5.240	5.220	5.240	5.240	33,700
2025-02-28	5.240	5.260	5.240	5.240	5.240	80,200
2025-02-25	5.240	5.240	5.240	5.240	5.240	18,100
2025-02-24	5.240	5.240	5.240	5.240	5.240	4,200
2025-02-21	5.240	5.240	5.240	5.240	5.240	0
2025-02-20	5.240	5.300	5.240	5.240	5.240	21,500
2025-02-19	5.240	5.240	5.240	5.240	5.240	48,000
2025-02-18	5.220	5.240	5.220	5.240	5.240	29,400
2025-02-17	5.240	5.240	5.220	5.220	5.220	71,367

← NewerPage 7 of 21 · 1,246 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.