LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 53.750 | 54.250 | 53.750 | 54.250 | 54.250 | 1,076 |
| 2024-08-22 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 20 |
| 2024-08-21 | 53.500 | 53.750 | 53.500 | 53.750 | 53.750 | 1,270 |
| 2024-08-20 | 52.500 | 53.500 | 52.500 | 53.500 | 53.500 | 24,340 |
| 2024-08-19 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 5,000 |
| 2024-08-16 | 52.250 | 52.500 | 52.250 | 52.500 | 52.500 | 500 |
| 2024-08-14 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 21,230 |
| 2024-08-13 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 5,900 |
| 2024-08-12 | 52.500 | 52.500 | 52.250 | 52.250 | 52.250 | 19,632 |
| 2024-08-09 | 52.250 | 52.500 | 52.250 | 52.500 | 52.500 | 3,834 |
| 2024-08-08 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 609 |
| 2024-08-07 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2024-08-06 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 800 |
| 2024-08-05 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 2,000 |
| 2024-08-02 | 52.250 | 52.500 | 52.250 | 52.250 | 52.250 | 1,000 |
| 2024-08-01 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 7,000 |
| 2024-07-31 | 52.500 | 52.500 | 52.250 | 52.250 | 52.250 | 8,950 |
| 2024-07-30 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1,400 |
| 2024-07-29 | 52.750 | 52.750 | 52.500 | 52.500 | 52.500 | 16,754 |
| 2024-07-26 | 53.000 | 53.000 | 52.750 | 52.750 | 52.750 | 300 |
| 2024-07-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 200 |
| 2024-07-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 100 |
| 2024-07-23 | 52.750 | 53.000 | 52.750 | 53.000 | 53.000 | 230 |
| 2024-07-22 | 53.250 | 53.250 | 52.750 | 52.750 | 52.750 | 185 |
| 2024-07-19 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 65 |
| 2024-07-18 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 0 |
| 2024-07-17 | 53.500 | 53.500 | 53.250 | 53.250 | 53.250 | 2,646 |
| 2024-07-16 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2024-07-15 | 53.000 | 53.500 | 53.000 | 53.500 | 53.500 | 206 |
| 2024-07-12 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 15 |
| 2024-07-11 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 8,400 |
| 2024-07-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-07-09 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 28,114 |
| 2024-07-08 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2024-07-05 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2024-07-04 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2024-07-03 | 53.750 | 54.000 | 53.750 | 54.000 | 54.000 | 2,899 |
| 2024-07-02 | 53.000 | 53.750 | 53.000 | 53.750 | 53.750 | 1,236 |
| 2024-07-01 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1 |
| 2024-06-28 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-06-27 | 52.500 | 53.000 | 52.500 | 53.000 | 53.000 | 305 |
| 2024-06-26 | 54.000 | 54.000 | 52.500 | 52.500 | 52.500 | 1,500 |
| 2024-06-25 | 52.250 | 54.000 | 52.250 | 54.000 | 54.000 | 6,350 |
| 2024-06-24 | 52.500 | 52.500 | 52.250 | 52.250 | 52.250 | 1,516 |
| 2024-06-21 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-06-20 | 52.500 | 52.500 | 52.250 | 52.500 | 52.500 | 1,313 |
| 2024-06-19 | 52.750 | 52.750 | 52.500 | 52.500 | 52.500 | 2,200 |
| 2024-06-18 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-06-17 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-06-14 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 313 |
| 2024-06-13 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 1,857 |
| 2024-06-12 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-06-11 | 52.500 | 52.750 | 52.500 | 52.750 | 52.750 | 12,207 |
| 2024-06-10 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-06-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 132 |
| 2024-06-06 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 18 |
| 2024-06-05 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-06-04 | 52.250 | 52.500 | 52.250 | 52.500 | 52.500 | 17,000 |
| 2024-06-03 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2024-05-31 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.7500 MUR |
| 2026-02-05 | 1.2500 MUR |
| 2025-05-14 | 1.5000 MUR |
| 2025-02-07 | 1.0000 MUR |
| 2024-05-27 | 1.5000 MUR |
| 2024-02-07 | 1.0000 MUR |
| 2023-07-14 | 2.0000 MUR |
| 2019-05-09 | 1.3500 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.