LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 57,200 |
| 2025-02-13 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 127,900 |
| 2025-02-12 | 5.220 | 5.220 | 5.200 | 5.220 | 5.220 | 136,716 |
| 2025-02-10 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 33,800 |
| 2025-02-07 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 4,000 |
| 2025-02-06 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 54,961 |
| 2025-02-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 12,100 |
| 2025-02-04 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 32,200 |
| 2025-02-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-01-31 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 21,200 |
| 2025-01-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 12,300 |
| 2025-01-27 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 48,910 |
| 2025-01-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 71,100 |
| 2025-01-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 7,400 |
| 2025-01-22 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 2,818 |
| 2025-01-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 500 |
| 2025-01-20 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 166,100 |
| 2025-01-17 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 224,460 |
| 2025-01-16 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 37,900 |
| 2025-01-15 | 5.180 | 5.220 | 5.180 | 5.200 | 5.200 | 26,300 |
| 2025-01-14 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 46,256 |
| 2025-01-13 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 11,476 |
| 2025-01-10 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,000 |
| 2025-01-09 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 11,000 |
| 2025-01-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,500 |
| 2025-01-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,000 |
| 2025-01-06 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 20,700 |
| 2025-01-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-12-31 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-12-30 | 5.140 | 5.180 | 5.140 | 5.140 | 5.140 | 23,400 |
| 2024-12-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-12-26 | 5.140 | 5.180 | 5.140 | 5.140 | 5.140 | 8,366 |
| 2024-12-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-12-23 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 1,000 |
| 2024-12-20 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,346 |
| 2024-12-19 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 5,000 |
| 2024-12-18 | 5.200 | 5.220 | 5.200 | 5.200 | 5.200 | 31,500 |
| 2024-12-17 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 4,000 |
| 2024-12-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,000 |
| 2024-12-13 | 5.220 | 5.220 | 5.200 | 5.220 | 5.220 | 5,800 |
| 2024-12-12 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 33,000 |
| 2024-12-11 | 5.500 | 5.500 | 5.220 | 5.220 | 5.220 | 3,550 |
| 2024-12-10 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 3,920 |
| 2024-12-09 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 5,850 |
| 2024-12-06 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 3,000 |
| 2024-12-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 710 |
| 2024-12-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,700 |
| 2024-12-03 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 7,500 |
| 2024-12-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 200 |
| 2024-11-29 | 5.200 | 5.300 | 5.100 | 5.140 | 5.140 | 215,000 |
| 2024-11-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-27 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 429,100 |
| 2024-11-26 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2024-11-25 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,178 |
| 2024-11-22 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 2,700 |
| 2024-11-21 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 7,700 |
| 2024-11-20 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 1,000 |
| 2024-11-19 | 5.120 | 5.200 | 5.120 | 5.120 | 5.120 | 296,700 |
| 2024-11-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
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.