LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 8,700 |
| 2024-05-29 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 30,087 |
| 2024-05-28 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 2,720 |
| 2024-05-27 | 53.750 | 53.750 | 52.250 | 52.250 | 52.250 | 2,913 |
| 2024-05-24 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 0 |
| 2024-05-23 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 5,500 |
| 2024-05-22 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 0 |
| 2024-05-21 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 20 |
| 2024-05-20 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 2,200 |
| 2024-05-17 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 4,010 |
| 2024-05-16 | 53.750 | 53.750 | 53.500 | 53.750 | 53.750 | 2,215 |
| 2024-05-15 | 53.500 | 53.750 | 53.500 | 53.750 | 53.750 | 5,000 |
| 2024-05-14 | 53.750 | 53.750 | 53.500 | 53.500 | 53.500 | 100 |
| 2024-05-13 | 53.500 | 53.750 | 53.500 | 53.750 | 53.750 | 1,800 |
| 2024-05-10 | 53.500 | 53.750 | 53.500 | 53.500 | 53.500 | 1,500 |
| 2024-05-09 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-05-08 | 55.000 | 55.000 | 53.500 | 53.500 | 53.500 | 195,202 |
| 2024-05-07 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3,319 |
| 2024-05-06 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 55 |
| 2024-05-03 | 53.750 | 55.000 | 53.750 | 55.000 | 55.000 | 5,255 |
| 2024-05-02 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 3,425 |
| 2024-04-30 | 53.000 | 53.750 | 53.000 | 53.750 | 53.750 | 10,100 |
| 2024-04-29 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 11 |
| 2024-04-26 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4,422 |
| 2024-04-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 3,367 |
| 2024-04-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 20,700 |
| 2024-04-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,600 |
| 2024-04-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 18,975 |
| 2024-04-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5,100 |
| 2024-04-17 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4,900 |
| 2024-04-16 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,275 |
| 2024-04-15 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 1,100 |
| 2024-04-12 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 2,370 |
| 2024-04-10 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-04-08 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 6,154 |
| 2024-04-05 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 300 |
| 2024-04-04 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 40,865 |
| 2024-04-03 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 285,176 |
| 2024-04-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,900 |
| 2024-04-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2024-03-29 | 51.000 | 54.000 | 51.000 | 51.000 | 51.000 | 46,100 |
| 2024-03-28 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 858 |
| 2024-03-27 | 51.250 | 51.250 | 51.000 | 51.000 | 51.000 | 3,012 |
| 2024-03-26 | 51.000 | 51.250 | 51.000 | 51.250 | 51.250 | 100 |
| 2024-03-25 | 51.000 | 51.000 | 50.500 | 51.000 | 51.000 | 369 |
| 2024-03-22 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-03-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 397 |
| 2024-03-20 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,953 |
| 2024-03-19 | 51.000 | 51.250 | 51.000 | 51.000 | 51.000 | 6,165 |
| 2024-03-18 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 46,472 |
| 2024-03-15 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 7,863 |
| 2024-03-14 | 50.500 | 51.500 | 50.500 | 51.500 | 51.500 | 19,085 |
| 2024-03-13 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 5,547 |
| 2024-03-11 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 71,262 |
| 2024-03-07 | 50.250 | 50.500 | 50.250 | 50.500 | 50.500 | 2,600 |
| 2024-03-06 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 6,750 |
| 2024-03-05 | 50.500 | 50.500 | 50.000 | 50.250 | 50.250 | 6,850 |
| 2024-03-04 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-03-01 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 82,200 |
| 2024-02-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,300 |
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.