LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 48.000 | 48.000 | 47.000 | 47.000 | 47.000 | 5,588 |
| 2025-11-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 505 |
| 2025-10-31 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 9,500 |
| 2025-10-30 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-10-29 | 47.000 | 48.000 | 47.000 | 48.000 | 48.000 | 21,803 |
| 2025-10-28 | 47.500 | 47.500 | 47.000 | 47.000 | 47.000 | 3,247 |
| 2025-10-27 | 48.000 | 48.000 | 47.500 | 47.500 | 47.500 | 7,000 |
| 2025-10-24 | 49.000 | 49.000 | 48.000 | 48.000 | 48.000 | 3,710 |
| 2025-10-23 | 49.000 | 49.000 | 48.950 | 49.000 | 49.000 | 5,006 |
| 2025-10-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 50 |
| 2025-10-21 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 200 |
| 2025-10-17 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-10-16 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 10,900 |
| 2025-10-15 | 49.000 | 49.150 | 49.000 | 49.000 | 49.000 | 1,300 |
| 2025-10-14 | 49.150 | 49.150 | 49.000 | 49.000 | 49.000 | 6,084 |
| 2025-10-13 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 200 |
| 2025-10-10 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 0 |
| 2025-10-09 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 122,148 |
| 2025-10-08 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 129,440 |
| 2025-10-07 | 49.150 | 49.200 | 49.150 | 49.150 | 49.150 | 111,568 |
| 2025-10-06 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 0 |
| 2025-10-03 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 0 |
| 2025-10-02 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 0 |
| 2025-10-01 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 12,000 |
| 2025-09-30 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 29,201 |
| 2025-09-29 | 49.100 | 49.150 | 49.100 | 49.150 | 49.150 | 2,300 |
| 2025-09-26 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2025-09-25 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2025-09-24 | 49.050 | 49.100 | 49.050 | 49.100 | 49.100 | 35,000 |
| 2025-09-23 | 49.050 | 50.000 | 49.050 | 49.050 | 49.050 | 4,500 |
| 2025-09-22 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 0 |
| 2025-09-19 | 50.000 | 50.000 | 49.050 | 49.050 | 49.050 | 328 |
| 2025-09-18 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 1,037 |
| 2025-09-17 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 16,503 |
| 2025-09-16 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 2,414 |
| 2025-09-15 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2025-09-12 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2025-09-11 | 50.500 | 51.000 | 50.500 | 50.750 | 50.750 | 50,700 |
| 2025-09-10 | 50.500 | 51.000 | 50.500 | 50.500 | 50.500 | 35,151 |
| 2025-09-09 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 123,000 |
| 2025-09-08 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-05 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 10 |
| 2025-09-04 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 3,000 |
| 2025-09-03 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-02 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 1,000 |
| 2025-09-01 | 50.000 | 50.250 | 50.000 | 50.000 | 50.000 | 6,150 |
| 2025-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-08-27 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 26,639 |
| 2025-08-26 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 10,200 |
| 2025-08-25 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 54,305 |
| 2025-08-22 | 50.750 | 51.000 | 50.500 | 51.000 | 51.000 | 66,000 |
| 2025-08-21 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 4,029 |
| 2025-08-20 | 50.000 | 50.750 | 50.000 | 50.750 | 50.750 | 359 |
| 2025-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,000 |
| 2025-08-18 | 50.750 | 50.750 | 50.000 | 50.000 | 50.000 | 30,800 |
| 2025-08-15 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 11 |
| 2025-08-14 | 50.750 | 50.750 | 50.500 | 50.750 | 50.750 | 15,000 |
| 2025-08-13 | 51.000 | 51.000 | 50.750 | 50.750 | 50.750 | 1,000 |
| 2025-08-12 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 700 |
| 2025-08-11 | 51.750 | 53.000 | 51.000 | 51.000 | 51.000 | 6,313 |
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.