LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.900	4.900	4.750	4.750	4.750	4,908
2026-10-14	4.940	4.940	4.900	4.900	4.900	1,500
2026-10-13	4.900	4.940	4.900	4.940	4.940	1,300
2026-10-12	4.800	4.900	4.800	4.900	4.900	3,050
2026-10-09	4.800	4.800	4.800	4.800	4.800	36,344
2026-10-08	4.780	4.800	4.780	4.800	4.800	23,450
2026-10-07	4.800	4.800	4.780	4.780	4.780	14,700
2026-10-06	4.900	4.900	4.800	4.800	4.800	34,800
2026-10-05	4.940	4.940	4.900	4.900	4.900	2,100
2026-10-02	4.980	4.980	4.940	4.940	4.940	5,161
2026-10-01	5.000	5.000	4.980	4.980	4.980	600
2026-09-30	4.850	5.000	4.850	5.000	5.000	458
2026-09-29	4.850	4.850	4.850	4.850	4.850	6,900
2026-09-28	4.800	4.850	4.800	4.850	4.850	4,200
2026-09-25	4.800	4.800	4.790	4.800	4.800	16,600
2026-09-24	4.850	4.850	4.800	4.800	4.800	16,900
2026-09-23	4.850	4.850	4.850	4.850	4.850	0
2026-09-22	4.850	4.900	4.850	4.850	4.850	37,560
2026-09-21	4.850	4.850	4.850	4.850	4.850	6,500
2026-09-18	4.850	4.850	4.850	4.850	4.850	2,472
2026-09-17	4.850	4.850	4.850	4.850	4.850	5,008
2026-09-16	4.850	4.850	4.850	4.850	4.850	23,300
2026-09-14	4.850	4.850	4.850	4.850	4.850	0
2026-09-11	4.900	4.900	4.850	4.850	4.850	400
2026-09-10	4.750	4.900	4.750	4.900	4.900	168
2026-09-09	4.750	4.750	4.750	4.750	4.750	137,776
2026-09-08	4.750	4.750	4.750	4.750	4.750	31,000
2026-09-07	4.800	4.800	4.750	4.750	4.750	17,900
2026-09-04	4.750	4.900	4.750	4.800	4.800	44,300
2026-09-03	4.900	4.900	4.750	4.750	4.750	15,698
2026-09-02	4.900	4.900	4.900	4.900	4.900	161
2026-09-01	4.950	4.950	4.900	4.900	4.900	13,900
2026-08-31	4.950	4.950	4.950	4.950	4.950	68
2026-08-28	4.950	4.970	4.900	4.950	4.950	2,500
2026-08-27	4.950	4.970	4.950	4.950	4.950	1,100
2026-08-26	4.610	4.950	4.610	4.950	4.950	5,000
2026-08-25	5.000	5.000	4.600	4.610	4.610	7,175
2026-08-24	5.400	5.400	5.000	5.000	5.000	4,162
2026-08-21	5.340	5.400	5.340	5.400	5.400	118,500
2026-08-20	5.340	5.340	5.320	5.340	5.340	64,927
2026-08-19	5.400	5.400	5.340	5.340	5.340	70,923
2026-08-18	5.420	5.420	5.400	5.400	5.400	58,000
2026-08-17	5.460	5.460	5.400	5.420	5.420	36,000
2026-08-14	5.300	5.760	5.300	5.460	5.460	758,519
2026-08-13	5.100	5.300	5.100	5.300	5.300	115,822
2026-08-12	5.020	5.100	5.020	5.100	5.100	13,000
2026-08-11	4.800	5.100	4.800	5.020	5.020	209,495
2026-08-10	4.700	4.800	4.700	4.800	4.800	249,900
2026-08-07	4.600	4.700	4.600	4.700	4.700	190,624
2026-08-06	4.700	4.700	4.600	4.600	4.600	11,300
2026-08-05	4.700	4.700	4.700	4.700	4.700	62,600
2026-08-04	4.670	4.700	4.670	4.700	4.700	152,510
2026-08-03	4.690	4.690	4.670	4.670	4.670	2,500
2026-07-31	4.500	4.690	4.500	4.690	4.690	48,100
2026-07-30	4.460	4.500	4.460	4.500	4.500	45,625
2026-07-29	4.700	4.700	4.460	4.460	4.460	5,873
2026-07-28	4.680	4.700	4.680	4.700	4.700	400
2026-07-27	4.450	4.680	4.450	4.680	4.680	66,825
2026-07-24	4.450	4.450	4.450	4.450	4.450	500
2026-07-23	4.450	4.450	4.450	4.450	4.450	4,300

Page 1 of 21 · 1,245 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.