LAVASTONE LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.290	1.290	1.280	1.280	1.280	100
2026-02-04	1.210	1.290	1.210	1.290	1.290	1,517,301
2026-02-03	1.230	1.230	1.210	1.210	1.210	138,463
2026-02-02	1.230	1.230	1.230	1.230	1.230	16,200
2026-01-30	1.250	1.250	1.230	1.230	1.230	21,200
2026-01-29	1.250	1.250	1.250	1.250	1.250	300
2026-01-28	1.240	1.280	1.240	1.250	1.250	221,127
2026-01-27	1.240	1.240	1.240	1.240	1.240	30,500
2026-01-26	1.240	1.240	1.240	1.240	1.240	130,000
2026-01-23	1.240	1.240	1.240	1.240	1.240	8,500
2026-01-22	1.230	1.240	1.230	1.240	1.240	21,020
2026-01-21	1.230	1.230	1.230	1.230	1.230	29,500
2026-01-20	1.240	1.240	1.230	1.230	1.230	38,718
2026-01-19	1.240	1.240	1.240	1.240	1.240	0
2026-01-16	1.250	1.250	1.240	1.240	1.240	45,400
2026-01-15	1.250	1.250	1.250	1.250	1.250	35,000
2026-01-14	1.250	1.260	1.240	1.250	1.250	743,512
2026-01-13	1.290	1.290	1.250	1.250	1.250	32,400
2026-01-12	1.290	1.290	1.290	1.290	1.290	1,700
2026-01-09	1.280	1.290	1.280	1.290	1.290	18,218
2026-01-08	1.280	1.280	1.280	1.280	1.280	918
2026-01-07	1.250	1.280	1.250	1.280	1.280	500
2026-01-06	1.250	1.250	1.250	1.250	1.250	400
2026-01-05	1.270	1.270	1.250	1.250	1.250	20,000
2025-12-31	1.340	1.340	1.270	1.270	1.270	32,100
2025-12-30	1.330	1.340	1.330	1.340	1.340	31,600
2025-12-29	1.340	1.340	1.330	1.330	1.330	24,400
2025-12-26	1.340	1.340	1.330	1.340	1.340	46,000
2025-12-24	1.340	1.340	1.340	1.340	1.340	1,137
2025-12-23	1.340	1.340	1.340	1.340	1.340	11,100
2025-12-22	1.340	1.340	1.340	1.340	1.340	1,300
2025-12-19	1.300	1.340	1.300	1.340	1.340	3,000
2025-12-18	1.300	1.300	1.300	1.300	1.300	3,000
2025-12-17	1.250	1.300	1.250	1.300	1.300	23,000
2025-12-16	1.250	1.250	1.250	1.250	1.250	7,359
2025-12-15	1.260	1.260	1.250	1.250	1.250	103,118
2025-12-12	1.260	1.260	1.260	1.260	1.260	0
2025-12-11	1.260	1.260	1.260	1.260	1.260	1,909
2025-12-10	1.260	1.260	1.260	1.260	1.260	1,700
2025-12-09	1.270	1.270	1.260	1.260	1.260	59,900
2025-12-08	1.270	1.270	1.270	1.270	1.270	0
2025-12-05	1.290	1.290	1.270	1.270	1.270	1,262,400
2025-12-04	1.290	1.300	1.290	1.290	1.290	203,800
2025-12-03	1.300	1.300	1.290	1.290	1.290	24,000
2025-12-02	1.290	1.300	1.290	1.300	1.300	357,001
2025-12-01	1.260	1.290	1.260	1.290	1.290	200
2025-11-28	1.240	1.260	1.240	1.260	1.260	4,000
2025-11-27	1.240	1.240	1.240	1.240	1.240	50
2025-11-26	1.240	1.240	1.240	1.240	1.240	0
2025-11-25	1.250	1.260	1.240	1.240	1.240	167,600
2025-11-24	1.250	1.260	1.250	1.250	1.250	190,000
2025-11-21	1.260	1.270	1.250	1.250	1.250	38,200
2025-11-20	1.260	1.270	1.260	1.260	1.260	90,000
2025-11-19	1.260	1.260	1.260	1.260	1.260	0
2025-11-18	1.320	1.320	1.260	1.260	1.260	71,300
2025-11-17	1.320	1.320	1.320	1.320	1.320	22,500
2025-11-14	1.380	1.380	1.320	1.320	1.320	6,700
2025-11-13	1.380	1.380	1.380	1.380	1.380	0
2025-11-12	1.380	1.380	1.380	1.380	1.380	100
2025-11-11	1.320	1.390	1.320	1.380	1.380	7,200

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 MUR
2025-12-31	0.0500 MUR
2025-05-28	0.0300 MUR
2025-01-03	0.0500 MUR
2024-05-29	0.0300 MUR
2024-01-04	0.0450 MUR
2023-05-25	0.0250 MUR
2022-12-30	0.0400 MUR
2022-05-30	0.0200 MUR
2022-01-05	0.0200 MUR
2021-05-31	0.0200 MUR
2021-01-06	0.0200 MUR
2020-01-14	0.0200 MUR
2019-05-20	0.0200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.