LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 565 |
| 2023-08-28 | 57.750 | 60.000 | 57.750 | 60.000 | 60.000 | 944 |
| 2023-08-25 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 673 |
| 2023-08-24 | 57.750 | 58.000 | 57.750 | 57.750 | 57.750 | 31,427 |
| 2023-08-23 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 0 |
| 2023-08-22 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 1,000 |
| 2023-08-21 | 57.000 | 57.750 | 57.000 | 57.750 | 57.750 | 400 |
| 2023-08-18 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 130 |
| 2023-08-17 | 57.000 | 57.000 | 56.750 | 57.000 | 57.000 | 15,000 |
| 2023-08-16 | 55.000 | 57.000 | 55.000 | 57.000 | 57.000 | 23,200 |
| 2023-08-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,100 |
| 2023-08-14 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 1,709 |
| 2023-08-11 | 53.750 | 56.000 | 53.750 | 56.000 | 56.000 | 2,110 |
| 2023-08-10 | 53.500 | 53.750 | 53.500 | 53.750 | 53.750 | 1,400 |
| 2023-08-09 | 52.500 | 53.500 | 52.500 | 53.500 | 53.500 | 100 |
| 2023-08-08 | 52.500 | 53.000 | 52.500 | 52.500 | 52.500 | 2,201 |
| 2023-08-07 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2023-08-04 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 2,300 |
| 2023-08-03 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 305 |
| 2023-08-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1,100 |
| 2023-08-01 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 2,900 |
| 2023-07-31 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 100 |
| 2023-07-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 25 |
| 2023-07-27 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 6,409 |
| 2023-07-26 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,000 |
| 2023-07-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2,100 |
| 2023-07-24 | 51.500 | 52.000 | 51.500 | 52.000 | 52.000 | 1,296 |
| 2023-07-21 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 500 |
| 2023-07-20 | 51.750 | 51.750 | 51.500 | 51.500 | 51.500 | 517 |
| 2023-07-19 | 51.750 | 52.250 | 51.750 | 51.750 | 51.750 | 7,100 |
| 2023-07-18 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 400 |
| 2023-07-17 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 9,225 |
| 2023-07-14 | 53.750 | 53.750 | 51.750 | 51.750 | 51.750 | 1,085 |
| 2023-07-13 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 5 |
| 2023-07-12 | 52.500 | 53.750 | 52.500 | 53.750 | 53.750 | 1,795 |
| 2023-07-11 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 20 |
| 2023-07-10 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 5,721 |
| 2023-07-07 | 54.000 | 54.000 | 52.500 | 52.500 | 52.500 | 587 |
| 2023-07-06 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,600 |
| 2023-07-05 | 52.000 | 54.000 | 52.000 | 54.000 | 54.000 | 23,668 |
| 2023-07-04 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 4,300 |
| 2023-07-03 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1 |
| 2023-06-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 190 |
| 2023-06-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-06-28 | 51.250 | 51.250 | 51.000 | 51.000 | 51.000 | 25,500 |
| 2023-06-27 | 51.750 | 51.750 | 51.250 | 51.250 | 51.250 | 500 |
| 2023-06-26 | 52.000 | 52.000 | 51.750 | 51.750 | 51.750 | 250 |
| 2023-06-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,939 |
| 2023-06-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 90,086 |
| 2023-06-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 400 |
| 2023-06-20 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 13,900 |
| 2023-06-19 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 1,659 |
| 2023-06-16 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 244 |
| 2023-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-06-14 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 3,660 |
| 2023-06-13 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 700 |
| 2023-06-12 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 850 |
| 2023-06-09 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2023-06-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-06-07 | 48.500 | 49.000 | 48.500 | 49.000 | 49.000 | 1,501 |
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.