LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 51.000 | 51.500 | 51.000 | 51.000 | 51.000 | 18,431 |
| 2024-02-27 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 30 |
| 2024-02-26 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 23,039 |
| 2024-02-23 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 13,772 |
| 2024-02-21 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-20 | 51.000 | 51.500 | 51.000 | 51.500 | 51.500 | 1,150 |
| 2024-02-19 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 30,154 |
| 2024-02-16 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-02-15 | 53.000 | 53.000 | 51.500 | 51.500 | 51.500 | 1,090 |
| 2024-02-14 | 53.250 | 53.250 | 53.000 | 53.000 | 53.000 | 100 |
| 2024-02-13 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 0 |
| 2024-02-12 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 43 |
| 2024-02-09 | 53.750 | 53.750 | 53.250 | 53.250 | 53.250 | 805 |
| 2024-02-08 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 89 |
| 2024-02-07 | 55.000 | 55.000 | 53.750 | 53.750 | 53.750 | 672 |
| 2024-02-06 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,711 |
| 2024-02-05 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 60 |
| 2024-02-02 | 55.250 | 55.250 | 55.000 | 55.000 | 55.000 | 14,382 |
| 2024-01-31 | 55.000 | 55.250 | 55.000 | 55.250 | 55.250 | 4,651 |
| 2024-01-30 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 62,884 |
| 2024-01-29 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2024-01-26 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 2,400 |
| 2024-01-24 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,467 |
| 2024-01-22 | 55.750 | 56.000 | 55.750 | 56.000 | 56.000 | 1,938 |
| 2024-01-19 | 55.750 | 55.750 | 55.750 | 55.750 | 55.750 | 3,090 |
| 2024-01-18 | 56.000 | 56.000 | 55.500 | 55.750 | 55.750 | 24,950 |
| 2024-01-17 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 131 |
| 2024-01-15 | 56.000 | 56.000 | 55.500 | 56.000 | 56.000 | 648 |
| 2024-01-12 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2024-01-11 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 934 |
| 2024-01-10 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 8,684 |
| 2024-01-09 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 20,500 |
| 2024-01-08 | 57.250 | 57.250 | 56.000 | 56.000 | 56.000 | 81,001 |
| 2024-01-05 | 57.500 | 57.500 | 57.250 | 57.250 | 57.250 | 14,223 |
| 2024-01-04 | 57.750 | 57.750 | 57.500 | 57.500 | 57.500 | 610 |
| 2024-01-03 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 165 |
| 2023-12-29 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 1 |
| 2023-12-28 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 5 |
| 2023-12-27 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 0 |
| 2023-12-26 | 57.000 | 57.750 | 57.000 | 57.750 | 57.750 | 700 |
| 2023-12-22 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 5,000 |
| 2023-12-21 | 55.250 | 56.000 | 55.000 | 56.000 | 56.000 | 97,810 |
| 2023-12-20 | 55.000 | 55.250 | 55.000 | 55.250 | 55.250 | 26,150 |
| 2023-12-19 | 55.250 | 55.250 | 55.000 | 55.000 | 55.000 | 100,700 |
| 2023-12-18 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 256 |
| 2023-12-15 | 56.000 | 56.000 | 55.250 | 55.250 | 55.250 | 25,465 |
| 2023-12-14 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 20,364 |
| 2023-12-13 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,302 |
| 2023-12-12 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 16,650 |
| 2023-12-11 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 300 |
| 2023-12-08 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2023-12-07 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 18 |
| 2023-12-06 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 58,855 |
| 2023-12-05 | 57.000 | 57.000 | 56.000 | 56.000 | 56.000 | 127,100 |
| 2023-12-04 | 56.500 | 57.000 | 56.500 | 57.000 | 57.000 | 160,710 |
| 2023-12-01 | 56.250 | 56.500 | 56.250 | 56.500 | 56.500 | 2,520 |
| 2023-11-30 | 56.000 | 56.250 | 56.000 | 56.250 | 56.250 | 95,449 |
| 2023-11-29 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,930 |
| 2023-11-28 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2023-11-27 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,031 |
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.