LAVASTONE LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.240	1.270	1.240	1.270	1.270	368,510
2026-10-20	1.270	1.270	1.240	1.240	1.240	36,900
2026-10-19	1.270	1.270	1.270	1.270	1.270	300
2026-10-16	1.240	1.270	1.240	1.270	1.270	3,000
2026-10-15	1.240	1.240	1.240	1.240	1.240	1,000
2026-10-14	1.240	1.240	1.240	1.240	1.240	50
2026-10-13	1.240	1.240	1.240	1.240	1.240	0
2026-10-12	1.240	1.240	1.240	1.240	1.240	9,000
2026-10-09	1.240	1.240	1.240	1.240	1.240	131,651
2026-10-08	1.280	1.280	1.240	1.240	1.240	38,200
2026-10-07	1.280	1.280	1.280	1.280	1.280	0
2026-10-06	1.280	1.280	1.280	1.280	1.280	0
2026-10-05	1.280	1.280	1.280	1.280	1.280	0
2026-10-02	1.280	1.280	1.280	1.280	1.280	3,500
2026-10-01	1.250	1.280	1.250	1.280	1.280	1,000
2026-09-30	1.250	1.250	1.250	1.250	1.250	0
2026-09-29	1.250	1.250	1.250	1.250	1.250	0
2026-09-28	1.250	1.250	1.250	1.250	1.250	14,200
2026-09-25	1.250	1.250	1.250	1.250	1.250	10
2026-09-24	1.250	1.250	1.250	1.250	1.250	255,500
2026-09-23	1.250	1.250	1.250	1.250	1.250	0
2026-09-22	1.300	1.300	1.250	1.250	1.250	86,400
2026-09-21	1.300	1.300	1.300	1.300	1.300	0
2026-09-18	1.300	1.300	1.300	1.300	1.300	800
2026-09-17	1.310	1.310	1.300	1.300	1.300	1,300
2026-09-16	1.310	1.310	1.310	1.310	1.310	0
2026-09-14	1.330	1.330	1.310	1.310	1.310	1,300
2026-09-11	1.330	1.330	1.330	1.330	1.330	0
2026-09-10	1.330	1.330	1.330	1.330	1.330	0
2026-09-09	1.300	1.330	1.300	1.330	1.330	111,636
2026-09-08	1.290	1.300	1.290	1.300	1.300	23,300
2026-09-07	1.280	1.290	1.280	1.290	1.290	3,000
2026-09-04	1.280	1.280	1.280	1.280	1.280	20,000
2026-09-03	1.280	1.280	1.280	1.280	1.280	20,000
2026-09-02	1.280	1.280	1.280	1.280	1.280	300
2026-09-01	1.280	1.280	1.280	1.280	1.280	10,200
2026-08-31	1.300	1.300	1.280	1.280	1.280	6,000
2026-08-28	1.300	1.300	1.300	1.300	1.300	230,000
2026-08-27	1.300	1.300	1.300	1.300	1.300	1,500
2026-08-26	1.310	1.310	1.300	1.300	1.300	20,820
2026-08-25	1.280	1.310	1.280	1.310	1.310	1,500
2026-08-24	1.280	1.280	1.280	1.280	1.280	10,500
2026-08-21	1.280	1.280	1.280	1.280	1.280	0
2026-08-20	1.250	1.280	1.250	1.280	1.280	3,000
2026-08-19	1.250	1.250	1.250	1.250	1.250	0
2026-08-18	1.250	1.250	1.250	1.250	1.250	13,000
2026-08-17	1.250	1.250	1.250	1.250	1.250	8,500
2026-08-14	1.250	1.250	1.250	1.250	1.250	30,000
2026-08-13	1.250	1.250	1.250	1.250	1.250	4,000
2026-08-12	1.260	1.260	1.250	1.250	1.250	12,000
2026-08-11	1.260	1.260	1.260	1.260	1.260	12,000
2026-08-10	1.340	1.340	1.260	1.260	1.260	22,048
2026-08-07	1.300	1.340	1.300	1.340	1.340	82,800
2026-08-06	1.280	1.300	1.280	1.300	1.300	114,500
2026-08-05	1.220	1.280	1.220	1.280	1.280	64,600
2026-08-04	1.260	1.260	1.220	1.220	1.220	23,300
2026-08-03	1.250	1.260	1.250	1.260	1.260	96,000
2026-07-31	1.250	1.250	1.250	1.250	1.250	5,100
2026-07-30	1.250	1.250	1.250	1.250	1.250	0
2026-07-29	1.250	1.250	1.250	1.250	1.250	0

Page 1 of 2 · 64 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.