Livestock Feed Limited (MUSE:LFL.I0000)
Mauritius
· Delayed Price · Currency is MUR 18.00
0.00 (0.00%)
At close: Dec 4, 2025
Livestock Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 601 |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6 |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 567 |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 400 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 173,259 |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 700 |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 16,700 |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 100 |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,080 |
| Nov 17, 2025 | 17.00 | 17.55 | 17.00 | 17.00 | 17.00 | -2.86% | 5,048 |
| Nov 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | 11,600 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,500 |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 506 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 28 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 15,000 |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,057 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 293 |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,598 |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 24, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 13,269 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 918 |
| Oct 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,670 |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 538 |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 548 |
| Oct 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 183 |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 503 |
| Oct 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 3,392 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 300 |
| Oct 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | 149 |
| Sep 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 40 |
| Sep 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1,552 |
| Sep 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.26% | 200 |
| Sep 8, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Sep 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 75 |
| Sep 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Sep 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 25 |
| Sep 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 5 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 27, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Aug 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| 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 |