LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 214 |
| 2026-01-29 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 30 |
| 2026-01-28 | 51.750 | 51.750 | 51.500 | 51.500 | 51.500 | 10,700 |
| 2026-01-27 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 23 |
| 2026-01-26 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2026-01-23 | 49.000 | 51.750 | 49.000 | 51.750 | 51.750 | 4,590 |
| 2026-01-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,100 |
| 2026-01-21 | 50.500 | 50.500 | 49.000 | 49.000 | 49.000 | 7,234 |
| 2026-01-20 | 52.000 | 52.000 | 50.500 | 50.500 | 50.500 | 1,600 |
| 2026-01-19 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 200 |
| 2026-01-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4,366 |
| 2026-01-15 | 51.750 | 52.000 | 51.750 | 52.000 | 52.000 | 6,300 |
| 2026-01-14 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2026-01-13 | 50.000 | 51.750 | 50.000 | 51.750 | 51.750 | 2,000 |
| 2026-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,100 |
| 2026-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2026-01-08 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 3,543 |
| 2026-01-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 18 |
| 2026-01-06 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4 |
| 2026-01-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-12-31 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 25 |
| 2025-12-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 17,400 |
| 2025-12-29 | 52.500 | 52.500 | 52.000 | 52.000 | 52.000 | 257 |
| 2025-12-26 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 10,048 |
| 2025-12-24 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 200 |
| 2025-12-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 360 |
| 2025-12-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 5 |
| 2025-12-19 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 300 |
| 2025-12-18 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 600 |
| 2025-12-17 | 51.000 | 52.500 | 51.000 | 51.000 | 51.000 | 17,900 |
| 2025-12-16 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 7,264 |
| 2025-12-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 102,323 |
| 2025-12-12 | 51.000 | 53.500 | 51.000 | 52.000 | 52.000 | 1,004 |
| 2025-12-11 | 47.000 | 51.000 | 47.000 | 51.000 | 51.000 | 200 |
| 2025-12-10 | 55.000 | 55.000 | 47.000 | 47.000 | 47.000 | 1,100 |
| 2025-12-09 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3 |
| 2025-12-08 | 55.000 | 55.000 | 54.750 | 55.000 | 55.000 | 3,004 |
| 2025-12-05 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 6,800 |
| 2025-12-04 | 54.000 | 55.000 | 54.000 | 55.000 | 55.000 | 295 |
| 2025-12-03 | 51.000 | 54.000 | 51.000 | 54.000 | 54.000 | 1,326 |
| 2025-12-02 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 6,820 |
| 2025-12-01 | 49.800 | 50.750 | 49.800 | 50.750 | 50.750 | 1,147 |
| 2025-11-28 | 49.000 | 49.800 | 49.000 | 49.800 | 49.800 | 8,726 |
| 2025-11-27 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 8,655 |
| 2025-11-26 | 47.900 | 49.900 | 47.900 | 49.000 | 49.000 | 1,700 |
| 2025-11-25 | 47.900 | 47.900 | 47.700 | 47.900 | 47.900 | 1,800 |
| 2025-11-24 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 3,530 |
| 2025-11-21 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 1,073 |
| 2025-11-20 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 87 |
| 2025-11-19 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 134 |
| 2025-11-18 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 25 |
| 2025-11-17 | 47.950 | 47.950 | 47.900 | 47.900 | 47.900 | 318 |
| 2025-11-14 | 47.000 | 47.950 | 47.000 | 47.950 | 47.950 | 100 |
| 2025-11-13 | 46.500 | 47.000 | 46.500 | 47.000 | 47.000 | 2,700 |
| 2025-11-12 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 35 |
| 2025-11-11 | 46.500 | 47.000 | 46.500 | 46.500 | 46.500 | 27,711 |
| 2025-11-10 | 46.500 | 46.600 | 46.500 | 46.500 | 46.500 | 2,446 |
| 2025-11-07 | 47.000 | 47.000 | 46.500 | 46.500 | 46.500 | 61,300 |
| 2025-11-06 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 18,000 |
| 2025-11-05 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 32,655 |
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.