Livestock Feed Limited (MUSE:LFL.I0000)
Mauritius · Delayed Price · Currency is MUR 19.45
0.00 (0.00%)
At close: Aug 18, 2025
Livestock Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 20, 2025 | 19.45 | 19.45 | 19.00 | 19.45 | 19.45 | - | 13,187 |
| Aug 19, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 96 |
| Aug 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 1,111 |
| Aug 8, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 6, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 497 |
| Aug 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 8,883 |
| Jul 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 23, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 4,023 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 11,700 |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 48,356 |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 7 |
| Jul 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | 529 |
| Jul 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 58 |
| Jul 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 17,783 |
| Jul 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,000 |
| Jul 10, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | - | 8,800 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 101 |
| Jul 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 4,500 |
| Jul 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 512 |
| Jul 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 19,074 |
| Jul 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 57 |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jul 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jun 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% | 6,116 |
| Jun 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 26 |
| Jun 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Jun 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Jun 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 3,900 |
| Jun 23, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 48 |
| Jun 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 34,247 |
| Jun 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 250 |
| Jun 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 1,000 |
| Jun 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Jun 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |