Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.040	1.060	1.020	1.060	0.826	223,700
2024-08-21	1.010	1.040	1.000	1.040	0.810	507,400
2024-08-20	1.050	1.050	1.000	1.000	0.779	395,900
2024-08-19	1.060	1.070	1.020	1.030	0.802	117,700
2024-08-16	1.010	1.050	0.980	1.050	0.818	101,800
2024-08-15	1.030	1.030	0.980	0.980	0.763	320,900
2024-08-14	1.000	1.030	1.000	1.030	0.802	111,400
2024-08-13	1.000	1.030	0.990	1.020	0.795	96,000
2024-08-12	1.010	1.030	1.000	1.030	0.802	202,500
2024-08-09	1.020	1.020	0.990	1.010	0.787	231,900
2024-08-08	0.990	1.000	0.950	1.000	0.779	466,900
2024-08-07	0.960	1.000	0.950	1.000	0.779	1,153,600
2024-08-06	0.950	0.980	0.930	0.970	0.756	1,097,500
2024-08-02	1.000	1.020	0.950	0.970	0.756	1,651,300
2024-08-01	1.020	1.040	1.000	1.010	0.787	487,200
2024-07-31	1.030	1.060	1.000	1.000	0.779	677,000
2024-07-30	1.000	1.020	1.000	1.010	0.787	779,700
2024-07-29	1.000	1.020	0.980	0.990	0.771	272,600
2024-07-26	1.040	1.040	0.990	1.000	0.779	775,600
2024-07-25	1.090	1.100	1.020	1.020	0.795	837,700
2024-07-24	1.110	1.130	1.100	1.110	0.865	640,700
2024-07-23	1.110	1.110	1.090	1.110	0.865	819,800
2024-07-22	1.110	1.120	1.090	1.120	0.872	815,700
2024-07-19	1.120	1.120	1.120	1.120	0.872	147,500
2024-07-18	1.120	1.140	1.100	1.140	0.888	682,100
2024-07-17	1.150	1.160	1.120	1.130	0.880	215,000
2024-07-16	1.170	1.180	1.150	1.150	0.896	401,300
2024-07-15	1.160	1.170	1.140	1.170	0.911	389,300
2024-07-12	1.160	1.180	1.150	1.180	0.919	302,800
2024-07-11	1.170	1.190	1.160	1.170	0.911	917,600
2024-07-10	1.160	1.190	1.150	1.150	0.896	587,000
2024-07-09	1.130	1.160	1.130	1.150	0.896	279,100
2024-07-08	1.100	1.140	1.090	1.120	0.872	394,600
2024-07-05	1.120	1.120	1.090	1.090	0.849	717,500
2024-07-04	1.150	1.170	1.110	1.120	0.872	440,300
2024-07-03	1.070	1.170	1.070	1.160	0.904	978,700
2024-07-02	1.100	1.110	1.060	1.090	0.849	675,500
2024-06-28	1.050	1.070	1.050	1.060	0.826	475,800
2024-06-27	1.100	1.100	1.050	1.060	0.826	87,500
2024-06-26	1.090	1.090	1.070	1.070	0.833	45,000
2024-06-25	1.060	1.110	1.060	1.080	0.841	257,400
2024-06-24	1.070	1.130	1.050	1.080	0.841	1,255,700
2024-06-21	1.020	1.120	1.020	1.080	0.841	570,600
2024-06-20	1.040	1.050	1.010	1.020	0.795	560,700
2024-06-19	1.010	1.040	1.010	1.020	0.795	67,800
2024-06-18	1.020	1.030	1.000	1.020	0.795	166,000
2024-06-17	1.050	1.050	0.990	1.000	0.779	534,200
2024-06-14	1.090	1.090	1.030	1.030	0.802	547,300
2024-06-13	1.140	1.140	1.060	1.060	0.826	1,202,400
2024-06-12	1.070	1.140	1.070	1.140	0.888	1,394,300
2024-06-11	1.080	1.080	1.050	1.070	0.833	249,200
2024-06-10	1.070	1.080	1.040	1.080	0.841	268,900
2024-06-07	1.090	1.090	1.050	1.060	0.826	410,600
2024-06-06	1.040	1.100	1.040	1.090	0.849	437,700
2024-06-05	1.050	1.050	1.030	1.050	0.818	1,062,000
2024-06-04	1.070	1.070	1.030	1.070	0.833	628,000
2024-06-03	1.110	1.120	1.070	1.070	0.833	295,500
2024-05-31	1.120	1.120	1.090	1.100	0.857	351,800
2024-05-30	1.120	1.120	1.100	1.120	0.872	744,000
2024-05-29	1.110	1.120	1.090	1.120	0.872	308,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 MUR
2025-11-21	0.0400 MUR
2025-08-29	0.0700 MUR
2024-10-25	0.0600 MUR
2024-05-16	0.0300 MUR
2023-08-10	0.0300 MUR
2023-02-23	0.0300 MUR
2022-07-21	0.0300 MUR
2022-02-03	0.0300 MUR

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