LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 1,001 |
| 2023-03-10 | 49.000 | 49.000 | 48.550 | 48.550 | 48.550 | 1,600 |
| 2023-03-09 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 6,600 |
| 2023-03-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 15 |
| 2023-03-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-03-06 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 13,000 |
| 2023-03-03 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 27,000 |
| 2023-03-02 | 49.600 | 49.600 | 49.000 | 49.000 | 49.000 | 62,258 |
| 2023-03-01 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 26,900 |
| 2023-02-28 | 50.500 | 50.500 | 49.600 | 49.600 | 49.600 | 3,237 |
| 2023-02-27 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 26,210 |
| 2023-02-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 80 |
| 2023-02-23 | 49.550 | 51.000 | 49.550 | 50.500 | 50.500 | 37,053 |
| 2023-02-22 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2023-02-21 | 49.500 | 49.550 | 49.500 | 49.550 | 49.550 | 694 |
| 2023-02-17 | 49.000 | 49.600 | 49.000 | 49.500 | 49.500 | 7,100 |
| 2023-02-16 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-02-15 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 288 |
| 2023-02-14 | 50.000 | 50.250 | 49.000 | 49.000 | 49.000 | 73,300 |
| 2023-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 105 |
| 2023-02-10 | 50.250 | 50.250 | 50.000 | 50.000 | 50.000 | 3,600 |
| 2023-02-09 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 9,441 |
| 2023-02-08 | 50.000 | 50.250 | 50.000 | 50.250 | 50.250 | 9,990 |
| 2023-02-07 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 19,700 |
| 2023-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 37,669 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,000 |
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 25 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,200 |
| 2023-01-24 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 7,010 |
| 2023-01-23 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 9 |
| 2023-01-20 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2023-01-19 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 90 |
| 2023-01-18 | 51.500 | 51.500 | 50.500 | 50.500 | 50.500 | 157,423 |
| 2023-01-17 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2023-01-16 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2023-01-13 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 11,424 |
| 2023-01-12 | 51.250 | 51.500 | 51.250 | 51.500 | 51.500 | 16,716 |
| 2023-01-11 | 51.000 | 51.250 | 51.000 | 51.250 | 51.250 | 25,443 |
| 2023-01-10 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 6,660 |
| 2023-01-09 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 5,437 |
| 2023-01-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 10 |
| 2023-01-05 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-01-04 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 9,550 |
| 2022-12-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 706 |
| 2022-12-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 5,300 |
| 2022-12-28 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2,304 |
| 2022-12-27 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 2,069 |
| 2022-12-26 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2022-12-23 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2022-12-22 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 14,755 |
| 2022-12-21 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 36,960 |
| 2022-12-20 | 50.500 | 50.750 | 50.500 | 50.750 | 50.750 | 5,850 |
| 2022-12-19 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 13,029 |
| 2022-12-16 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 16,200 |
| 2022-12-15 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 16,650 |
| 2022-12-14 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 57,432 |
| 2022-12-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 13,605 |
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.