LOVLOVISA HOLDINGS LIMITED07/04/2025
LAST:

 30.69
CHANGE:
 0.03
OPEN:
30.92
HIGH:
31.08
ASK:
30.33
VOLUME:
143,126
CHANGE(%):
0.10
PREV:
30.66
LOW:
30.40
BID:
30.24
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2530.9231.0830.4030.69143,1260
07/03/2530.1330.7929.4230.66251,7040
07/02/2530.8130.8130.1530.15166,4380
07/01/2531.9031.9030.2330.30224,9480
06/30/2531.1831.9030.8931.68346,2760
06/27/2530.9931.2830.3730.91271,6850
06/26/2530.8830.9530.4030.55250,8220
06/25/2530.3331.1030.1730.89185,0930
06/24/2530.5431.1630.1230.33188,5520
06/23/2530.7030.7929.9030.20302,9080
FUNDAMENTALS
Sector:
Industry:
52wk range:20.23 - 38.29
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63