Lottotech Ltd (MUSE:LOTO.N0000)
Mauritius · Delayed Price · Currency is MUR 4.500
0.00 (0.00%)
At close: Oct 30, 2025
Lottotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 505 |
| Oct 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 67 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 15,600 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 400 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 7,078 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 7,234 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 4,200 |
| Oct 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 2,200 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 50,000 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | 1.14% | 14,528 |
| Oct 14, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | - | 30,800 |
| Oct 13, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 19,543 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 4,600 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 1.14% | 42,794 |
| Oct 8, 2025 | 4.39 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 4,800 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | 122,400 |
| Oct 6, 2025 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 48,900 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.31 | 4.40 | 4.40 | 2.33% | 9,000 |
| Oct 2, 2025 | 4.30 | 4.42 | 4.30 | 4.30 | 4.30 | -2.27% | 219,900 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 73,151 |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 18,200 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 250,203 |
| Sep 26, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -0.22% | 1,100 |
| Sep 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 2,076 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 29,700 |
| Sep 22, 2025 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | -0.67% | 46,700 |
| Sep 19, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.67% | 43,000 |
| Sep 18, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -1.11% | 17,141 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 35,200 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Sep 15, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | 20,119 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 6,500 |
| Sep 11, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 50,400 |
| Sep 10, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 6,216 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 2,500 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15,200 |
| Sep 5, 2025 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 24,000 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 1.11% | 12,726 |
| Sep 3, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 44,600 |
| Sep 2, 2025 | 4.51 | 4.55 | 4.51 | 4.51 | 4.51 | - | 9,100 |
| Sep 1, 2025 | 4.51 | 4.58 | 4.51 | 4.51 | 4.51 | - | 27,403 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 1.35% | 19,560 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 1,012 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.58% | 12,500 |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 22, 2025 | 4.09 | 4.63 | 4.09 | 4.09 | 4.09 | -11.09% | 2,200 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 85,000 |