LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 58.000 | 58.000 | 52.000 | 52.000 | 52.000 | 11,200 |
| 2022-12-09 | 52.000 | 58.000 | 52.000 | 58.000 | 58.000 | 151 |
| 2022-12-08 | 51.500 | 52.000 | 51.500 | 52.000 | 52.000 | 6,900 |
| 2022-12-07 | 51.000 | 51.500 | 51.000 | 51.500 | 51.500 | 100 |
| 2022-12-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 10,000 |
| 2022-12-05 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 9,700 |
| 2022-12-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 6,960 |
| 2022-12-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 800 |
| 2022-11-30 | 50.250 | 51.000 | 50.250 | 51.000 | 51.000 | 3,322 |
| 2022-11-29 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 5,215 |
| 2022-11-28 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 3,000 |
| 2022-11-25 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 13,102 |
| 2022-11-24 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 2,100 |
| 2022-11-23 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 30 |
| 2022-11-22 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 434 |
| 2022-11-21 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 272 |
| 2022-11-18 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 49,133 |
| 2022-11-17 | 50.000 | 51.000 | 50.000 | 50.250 | 50.250 | 3,700 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,700 |
| 2022-11-15 | 51.500 | 51.500 | 50.000 | 50.000 | 50.000 | 64,962 |
| 2022-11-14 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 1,033 |
| 2022-11-11 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 6,600 |
| 2022-11-10 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 6,274 |
| 2022-11-09 | 52.000 | 52.000 | 51.500 | 51.500 | 51.500 | 4,200 |
| 2022-11-08 | 51.500 | 52.000 | 51.500 | 52.000 | 52.000 | 900 |
| 2022-11-07 | 50.000 | 51.500 | 50.000 | 51.500 | 51.500 | 536 |
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 341 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,000 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 50 |
| 2022-10-31 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 3,318 |
| 2022-10-28 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 11,245 |
| 2022-10-27 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 34,679 |
| 2022-10-26 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 51,154 |
| 2022-10-25 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 48,578 |
| 2022-10-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 14,700 |
| 2022-10-20 | 51.250 | 51.250 | 51.000 | 51.000 | 51.000 | 1,040 |
| 2022-10-19 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 0 |
| 2022-10-18 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 1,010 |
| 2022-10-17 | 51.250 | 52.000 | 51.250 | 51.250 | 51.250 | 0 |
| 2022-10-14 | 52.000 | 52.000 | 51.250 | 51.250 | 51.250 | 3,100 |
| 2022-10-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 200 |
| 2022-10-12 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 8,000 |
| 2022-10-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,000 |
| 2022-10-10 | 51.500 | 52.000 | 51.500 | 52.000 | 52.000 | 900 |
| 2022-10-07 | 52.750 | 52.750 | 51.500 | 51.500 | 51.500 | 15,929 |
| 2022-10-06 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 1,562 |
| 2022-10-05 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 10,710 |
| 2022-10-04 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2022-10-03 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 500 |
| 2022-09-30 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2022-09-29 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 251 |
| 2022-09-28 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 4,100 |
| 2022-09-27 | 52.750 | 53.000 | 52.750 | 52.750 | 52.750 | 9,500 |
| 2022-09-26 | 53.000 | 53.250 | 52.750 | 52.750 | 52.750 | 16,725 |
| 2022-09-23 | 55.000 | 55.000 | 53.000 | 53.000 | 53.000 | 2,100 |
| 2022-09-22 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 8,150 |
| 2022-09-21 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 700 |
| 2022-09-20 | 52.500 | 55.000 | 52.500 | 55.000 | 55.000 | 26,316 |
| 2022-09-19 | 51.750 | 52.500 | 51.750 | 52.500 | 52.500 | 3,360 |
| 2022-09-16 | 51.250 | 51.750 | 51.250 | 51.750 | 51.750 | 1,259 |
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.