Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.890	0.910	0.860	0.860	0.653	497,600
2024-02-29	0.910	0.920	0.870	0.870	0.660	470,900
2024-02-28	0.920	0.940	0.900	0.900	0.683	186,000
2024-02-27	0.920	0.930	0.910	0.930	0.706	465,200
2024-02-26	0.940	0.940	0.910	0.920	0.698	148,600
2024-02-23	0.890	0.970	0.870	0.950	0.721	932,800
2024-02-22	0.920	0.930	0.890	0.890	0.675	226,400
2024-02-21	0.920	0.920	0.900	0.900	0.683	340,600
2024-02-20	0.920	0.940	0.910	0.920	0.698	824,100
2024-02-16	0.930	0.950	0.920	0.940	0.713	89,100
2024-02-15	0.970	0.970	0.920	0.930	0.706	268,000
2024-02-14	0.950	0.970	0.940	0.950	0.721	679,500
2024-02-13	0.950	0.990	0.940	0.950	0.721	915,300
2024-02-12	0.930	0.980	0.900	0.970	0.736	684,000
2024-02-09	0.880	0.930	0.880	0.930	0.706	543,200
2024-02-08	0.900	0.920	0.880	0.900	0.683	211,700
2024-02-07	0.870	0.900	0.870	0.900	0.683	173,200
2024-02-06	0.830	0.890	0.830	0.880	0.668	222,700
2024-02-05	0.860	0.860	0.810	0.830	0.630	523,700
2024-02-02	0.860	0.860	0.840	0.840	0.637	366,200
2024-02-01	0.900	0.900	0.860	0.860	0.653	299,200
2024-01-31	0.920	0.940	0.880	0.880	0.668	549,000
2024-01-30	0.910	0.920	0.880	0.920	0.698	501,600
2024-01-29	0.920	0.930	0.890	0.910	0.690	1,092,300
2024-01-26	0.880	0.930	0.880	0.930	0.706	400,900
2024-01-25	0.920	0.920	0.860	0.880	0.668	651,800
2024-01-24	0.880	0.910	0.880	0.910	0.690	2,728,100
2024-01-23	0.830	0.870	0.820	0.860	0.653	601,100
2024-01-22	0.820	0.830	0.820	0.830	0.630	303,700
2024-01-19	0.820	0.840	0.820	0.820	0.622	286,600
2024-01-18	0.820	0.830	0.820	0.830	0.630	431,500
2024-01-17	0.800	0.820	0.790	0.820	0.622	295,100
2024-01-16	0.800	0.800	0.780	0.800	0.607	220,600
2024-01-15	0.790	0.810	0.780	0.790	0.599	269,800
2024-01-12	0.800	0.810	0.770	0.770	0.584	973,000
2024-01-11	0.820	0.820	0.790	0.790	0.599	1,424,200
2024-01-10	0.830	0.830	0.800	0.820	0.622	740,900
2024-01-09	0.830	0.840	0.820	0.830	0.630	497,500
2024-01-08	0.830	0.840	0.820	0.830	0.630	221,400
2024-01-05	0.850	0.870	0.820	0.830	0.630	1,174,600
2024-01-04	0.870	0.870	0.850	0.850	0.645	299,200
2024-01-03	0.880	0.880	0.850	0.860	0.653	387,600
2024-01-02	0.900	0.900	0.870	0.900	0.683	511,000
2023-12-29	0.870	0.900	0.860	0.900	0.683	826,300
2023-12-28	0.860	0.880	0.860	0.880	0.668	251,700
2023-12-27	0.860	0.870	0.850	0.860	0.653	503,100
2023-12-22	0.830	0.850	0.830	0.850	0.645	121,700
2023-12-21	0.840	0.850	0.830	0.850	0.645	329,100
2023-12-20	0.840	0.870	0.840	0.840	0.637	502,900
2023-12-19	0.800	0.850	0.800	0.850	0.645	1,240,100
2023-12-18	0.810	0.820	0.810	0.810	0.615	168,200
2023-12-15	0.820	0.830	0.800	0.820	0.622	679,400
2023-12-14	0.800	0.830	0.800	0.830	0.630	436,800
2023-12-13	0.800	0.830	0.800	0.830	0.630	186,100
2023-12-12	0.810	0.820	0.800	0.820	0.622	236,800
2023-12-11	0.810	0.830	0.810	0.810	0.615	132,900
2023-12-08	0.830	0.840	0.810	0.810	0.615	291,300
2023-12-07	0.800	0.830	0.800	0.830	0.630	552,300
2023-12-06	0.810	0.820	0.800	0.810	0.615	162,300
2023-12-05	0.820	0.830	0.800	0.800	0.607	267,500

← NewerPage 12 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.