LUX ISLAND RESORTS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 13,100 |
| 2025-02-13 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 400 |
| 2025-02-12 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2025-02-10 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2025-02-07 | 53.250 | 53.250 | 52.250 | 52.250 | 52.250 | 1,318 |
| 2025-02-06 | 53.000 | 53.250 | 53.000 | 53.250 | 53.250 | 12,830 |
| 2025-02-05 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 569 |
| 2025-02-04 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 5,200 |
| 2025-02-03 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 2,087 |
| 2025-01-31 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 4,520 |
| 2025-01-30 | 55.000 | 56.000 | 55.000 | 56.000 | 56.000 | 13,400 |
| 2025-01-28 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-01-27 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 63 |
| 2025-01-24 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-01-23 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 20,774 |
| 2025-01-22 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 100 |
| 2025-01-21 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 4,000 |
| 2025-01-20 | 55.250 | 55.250 | 55.000 | 55.000 | 55.000 | 17,100 |
| 2025-01-17 | 56.000 | 56.000 | 55.250 | 55.250 | 55.250 | 13,913 |
| 2025-01-16 | 57.000 | 57.000 | 56.000 | 56.000 | 56.000 | 14,799 |
| 2025-01-15 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 200 |
| 2025-01-14 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 100 |
| 2025-01-13 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 418 |
| 2025-01-10 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 112 |
| 2025-01-09 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 2,500 |
| 2025-01-08 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-01-07 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-01-06 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2025-01-03 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 8,700 |
| 2024-12-31 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2024-12-30 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2024-12-27 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 16 |
| 2024-12-26 | 55.000 | 57.500 | 55.000 | 56.000 | 56.000 | 9,334 |
| 2024-12-24 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-12-23 | 52.750 | 55.000 | 52.750 | 55.000 | 55.000 | 765 |
| 2024-12-20 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2024-12-19 | 52.250 | 52.750 | 52.250 | 52.750 | 52.750 | 8,149 |
| 2024-12-18 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 7,056 |
| 2024-12-17 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2024-12-16 | 53.000 | 53.000 | 52.250 | 52.250 | 52.250 | 900 |
| 2024-12-13 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 6,000 |
| 2024-12-12 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 2,000 |
| 2024-12-11 | 52.500 | 53.000 | 52.500 | 53.000 | 53.000 | 33,020 |
| 2024-12-10 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 6,166 |
| 2024-12-09 | 52.250 | 52.500 | 52.250 | 52.500 | 52.500 | 200 |
| 2024-12-06 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2024-12-05 | 54.000 | 55.000 | 52.000 | 52.250 | 52.250 | 64,500 |
| 2024-12-04 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 1,005 |
| 2024-12-03 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 7,924 |
| 2024-12-02 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 15 |
| 2024-11-29 | 53.250 | 55.000 | 53.250 | 55.000 | 55.000 | 100 |
| 2024-11-28 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 0 |
| 2024-11-27 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 25,000 |
| 2024-11-26 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 11,800 |
| 2024-11-25 | 53.000 | 53.250 | 53.000 | 53.250 | 53.250 | 4,810 |
| 2024-11-22 | 53.250 | 53.250 | 53.000 | 53.000 | 53.000 | 9,425 |
| 2024-11-21 | 53.000 | 53.250 | 53.000 | 53.250 | 53.250 | 23,372 |
| 2024-11-20 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 10,744 |
| 2024-11-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 16,600 |
| 2024-11-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5,145 |
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.