LOTTOTECH LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	4.040	4.080	4.040	4.080	4.080	63,101
2026-02-04	4.060	4.120	4.040	4.040	4.040	36,637
2026-02-03	4.100	4.100	4.060	4.060	4.060	3,860
2026-02-02	4.120	4.120	4.100	4.100	4.100	1,500
2026-01-30	4.120	4.120	4.120	4.120	4.120	5,144
2026-01-29	4.130	4.130	4.120	4.120	4.120	19,800
2026-01-28	4.140	4.140	4.130	4.130	4.130	12,400
2026-01-27	4.140	4.140	4.140	4.140	4.140	3,300
2026-01-26	4.140	4.140	4.140	4.140	4.140	0
2026-01-23	4.140	4.140	4.140	4.140	4.140	1,000
2026-01-22	4.130	4.140	4.100	4.140	4.140	20,200
2026-01-21	4.130	4.130	4.130	4.130	4.130	3,400
2026-01-20	4.140	4.140	4.130	4.130	4.130	15,000
2026-01-19	4.140	4.140	4.140	4.140	4.140	45,700
2026-01-16	4.130	4.150	4.130	4.140	4.140	48,300
2026-01-15	4.150	4.150	4.130	4.130	4.130	47,400
2026-01-14	4.150	4.150	4.150	4.150	4.150	84,905
2026-01-13	4.150	4.170	4.150	4.150	4.150	195,000
2026-01-12	4.260	4.260	4.150	4.150	4.150	7,500
2026-01-09	4.260	4.260	4.220	4.260	4.260	7,200
2026-01-08	4.280	4.280	4.260	4.260	4.260	5,600
2026-01-07	4.300	4.300	4.240	4.280	4.280	13,261
2026-01-06	4.300	4.300	4.300	4.300	4.300	6,108
2026-01-05	4.300	4.300	4.300	4.300	4.300	9,000
2025-12-31	4.320	4.320	4.300	4.300	4.300	16,000
2025-12-30	4.320	4.320	4.320	4.320	4.320	0
2025-12-29	4.300	4.320	4.300	4.320	4.320	81,308
2025-12-26	4.300	4.300	4.300	4.300	4.300	200
2025-12-24	4.300	4.300	4.300	4.300	4.300	600
2025-12-23	4.200	4.300	4.200	4.300	4.300	400
2025-12-22	4.300	4.300	4.200	4.200	4.200	28,184
2025-12-19	4.400	4.400	4.300	4.300	4.300	11,300
2025-12-18	4.400	4.400	4.400	4.400	4.400	6,042
2025-12-17	4.430	4.430	4.400	4.400	4.400	5,600
2025-12-16	4.400	4.450	4.400	4.430	4.430	15,500
2025-12-15	4.490	4.490	4.400	4.400	4.400	5,000
2025-12-12	4.490	4.490	4.490	4.490	4.490	0
2025-12-11	4.490	4.490	4.490	4.490	4.490	3,016
2025-12-10	4.350	4.490	4.350	4.490	4.490	1,000
2025-12-09	4.350	4.350	4.350	4.350	4.350	10
2025-12-08	4.470	4.500	4.350	4.350	4.350	1,900
2025-12-05	4.300	4.470	4.300	4.470	4.470	16,472
2025-12-04	4.300	4.300	4.300	4.300	4.300	1,472
2025-12-03	4.320	4.320	4.300	4.300	4.300	40,900
2025-12-02	4.360	4.360	4.320	4.320	4.320	134,250
2025-12-01	4.300	4.470	4.300	4.360	4.360	152,000
2025-11-28	4.470	4.470	4.300	4.300	4.300	3,050
2025-11-27	4.470	4.470	4.470	4.470	4.470	3,000
2025-11-26	4.300	4.470	4.300	4.470	4.470	8,000
2025-11-25	4.300	4.300	4.300	4.300	4.300	0
2025-11-24	4.300	4.300	4.300	4.300	4.300	0
2025-11-21	4.290	4.300	4.290	4.300	4.300	10,100
2025-11-20	4.200	4.290	4.200	4.290	4.290	4,700
2025-11-19	4.300	4.300	4.200	4.200	4.200	5,200
2025-11-18	4.320	4.320	4.300	4.300	4.300	6,100
2025-11-17	4.310	4.320	4.310	4.320	4.320	5,400
2025-11-14	4.400	4.400	4.310	4.310	4.310	25,023
2025-11-13	4.480	4.480	4.380	4.400	4.400	545,627
2025-11-12	4.490	4.490	4.480	4.480	4.480	633,601
2025-11-11	4.500	4.500	4.440	4.490	4.490	11,900

← NewerPage 4 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3000 MUR
2026-03-26	0.2200 MUR
2025-08-20	0.1500 MUR
2025-04-03	0.1300 MUR
2024-08-12	0.1400 MUR
2024-03-29	0.2300 MUR
2023-08-10	0.2000 MUR
2023-04-12	0.3000 MUR
2022-08-10	0.1500 MUR
2022-04-12	0.2200 MUR
2021-04-12	0.1700 MUR
2020-04-17	0.3200 MUR
2019-08-21	0.2000 MUR
2019-04-12	0.2200 MUR

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