LOTTOTECH LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.160 | 5.180 | 5.120 | 5.120 | 5.120 | 28,900 |
| 2024-11-14 | 5.160 | 5.500 | 5.160 | 5.160 | 5.160 | 254,400 |
| 2024-11-13 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 82,294 |
| 2024-11-12 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 388,208 |
| 2024-11-11 | 5.380 | 5.380 | 5.140 | 5.160 | 5.160 | 130,107 |
| 2024-11-08 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 10,200 |
| 2024-11-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-11-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-11-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 130 |
| 2024-11-04 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 4,128 |
| 2024-11-01 | 5.200 | 5.460 | 5.200 | 5.460 | 5.460 | 13,817 |
| 2024-10-30 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 18,300 |
| 2024-10-29 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 1,860 |
| 2024-10-28 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 6,250 |
| 2024-10-25 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 6,100 |
| 2024-10-24 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 1,315,512 |
| 2024-10-23 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 900 |
| 2024-10-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,803 |
| 2024-10-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 300 |
| 2024-10-18 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 46,942 |
| 2024-10-17 | 5.460 | 5.460 | 5.380 | 5.400 | 5.400 | 97,800 |
| 2024-10-16 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 3,668 |
| 2024-10-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 10 |
| 2024-10-14 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 22,701 |
| 2024-10-11 | 5.480 | 5.480 | 5.400 | 5.480 | 5.480 | 25,700 |
| 2024-10-10 | 5.200 | 5.480 | 5.200 | 5.480 | 5.480 | 7,375 |
| 2024-10-09 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 13,100 |
| 2024-10-08 | 5.700 | 5.700 | 5.140 | 5.140 | 5.140 | 17,700 |
| 2024-10-07 | 5.140 | 5.980 | 5.140 | 5.700 | 5.700 | 16,500 |
| 2024-10-04 | 5.140 | 5.160 | 5.140 | 5.140 | 5.140 | 125,380 |
| 2024-10-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 33,371 |
| 2024-10-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 93,500 |
| 2024-10-01 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 6,200 |
| 2024-09-30 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 228,300 |
| 2024-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 13,350 |
| 2024-09-26 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 149,700 |
| 2024-09-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 600 |
| 2024-09-24 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 25,067 |
| 2024-09-23 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 42,000 |
| 2024-09-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 8,000 |
| 2024-09-19 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10,000 |
| 2024-09-18 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 32,200 |
| 2024-09-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,000 |
| 2024-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-09-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 9,000 |
| 2024-09-12 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 66,306 |
| 2024-09-11 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 11,500 |
| 2024-09-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 136,855 |
| 2024-09-09 | 5.240 | 5.260 | 5.240 | 5.240 | 5.240 | 15,502 |
| 2024-09-06 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 40,308 |
| 2024-09-05 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 103,000 |
| 2024-09-04 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 56,149 |
| 2024-09-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,600 |
| 2024-09-02 | 5.460 | 5.460 | 5.240 | 5.300 | 5.300 | 2,500 |
| 2024-08-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 10 |
| 2024-08-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 6,105 |
| 2024-08-28 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 18,445 |
| 2024-08-27 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 2,200 |
| 2024-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-08-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 500 |
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.