Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.850	0.850	0.820	0.820	0.622	158,200
2023-12-01	0.830	0.840	0.820	0.840	0.637	380,900
2023-11-30	0.860	0.860	0.820	0.830	0.630	944,900
2023-11-29	0.850	0.850	0.800	0.830	0.630	946,000
2023-11-28	0.840	0.850	0.830	0.830	0.630	181,300
2023-11-27	0.840	0.860	0.830	0.860	0.653	320,700
2023-11-24	0.840	0.870	0.840	0.850	0.645	177,600
2023-11-23	0.850	0.860	0.840	0.840	0.637	53,100
2023-11-22	0.850	0.870	0.850	0.850	0.645	82,300
2023-11-21	0.860	0.860	0.840	0.840	0.637	236,200
2023-11-20	0.860	0.870	0.840	0.870	0.660	489,900
2023-11-17	0.860	0.870	0.850	0.860	0.653	280,400
2023-11-16	0.890	0.900	0.850	0.860	0.653	107,900
2023-11-15	0.910	0.910	0.860	0.880	0.668	335,300
2023-11-14	0.910	0.910	0.870	0.900	0.683	234,700
2023-11-13	0.900	0.930	0.860	0.890	0.675	552,600
2023-11-10	0.860	0.890	0.850	0.890	0.675	311,800
2023-11-09	0.860	0.870	0.850	0.870	0.660	157,900
2023-11-08	0.870	0.880	0.860	0.860	0.653	90,700
2023-11-07	0.850	0.870	0.850	0.860	0.653	108,800
2023-11-06	0.890	0.890	0.840	0.850	0.645	693,100
2023-11-03	0.870	0.880	0.870	0.870	0.660	76,700
2023-11-02	0.890	0.890	0.860	0.870	0.660	439,100
2023-11-01	0.890	0.910	0.890	0.890	0.675	58,900
2023-10-31	0.890	0.920	0.890	0.910	0.690	373,400
2023-10-30	0.880	0.920	0.870	0.920	0.698	97,400
2023-10-27	0.870	0.890	0.850	0.890	0.675	231,600
2023-10-26	0.850	0.900	0.840	0.880	0.668	212,700
2023-10-25	0.840	0.880	0.830	0.870	0.660	289,700
2023-10-24	0.840	0.870	0.820	0.860	0.653	377,300
2023-10-23	0.870	0.870	0.820	0.830	0.630	682,600
2023-10-20	0.900	0.900	0.850	0.890	0.675	709,700
2023-10-19	0.890	0.930	0.870	0.920	0.698	224,700
2023-10-18	0.900	0.930	0.890	0.910	0.690	107,200
2023-10-17	0.880	0.910	0.880	0.900	0.683	122,500
2023-10-16	0.910	0.910	0.880	0.890	0.675	137,100
2023-10-13	0.890	0.910	0.870	0.910	0.690	378,700
2023-10-12	0.870	0.890	0.860	0.890	0.675	137,100
2023-10-11	0.860	0.860	0.830	0.860	0.653	145,800
2023-10-10	0.860	0.860	0.840	0.850	0.645	214,600
2023-10-06	0.830	0.870	0.800	0.870	0.660	625,100
2023-10-05	0.810	0.830	0.810	0.810	0.615	202,800
2023-10-04	0.820	0.850	0.810	0.830	0.630	116,000
2023-10-03	0.860	0.860	0.810	0.830	0.630	233,300
2023-10-02	0.870	0.880	0.830	0.840	0.637	88,600
2023-09-29	0.870	0.890	0.860	0.870	0.660	159,900
2023-09-28	0.860	0.880	0.860	0.870	0.660	321,100
2023-09-27	0.900	0.900	0.850	0.860	0.653	270,800
2023-09-26	0.900	0.900	0.880	0.880	0.668	81,300
2023-09-25	0.880	0.930	0.860	0.920	0.698	479,700
2023-09-22	0.870	0.900	0.850	0.900	0.683	534,600
2023-09-21	0.860	0.870	0.850	0.870	0.660	140,700
2023-09-20	0.880	0.880	0.870	0.880	0.668	95,400
2023-09-19	0.890	0.890	0.870	0.880	0.668	78,700
2023-09-18	0.860	0.900	0.860	0.900	0.683	101,100
2023-09-15	0.890	0.900	0.850	0.850	0.645	282,900
2023-09-14	0.890	0.900	0.880	0.900	0.683	149,500
2023-09-13	0.870	0.900	0.870	0.900	0.683	128,700
2023-09-12	0.880	0.890	0.870	0.880	0.668	103,800
2023-09-11	0.880	0.900	0.880	0.880	0.668	132,300

← NewerPage 13 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.