Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.880	0.900	0.880	0.880	0.668	132,300
2023-09-08	0.880	0.900	0.880	0.890	0.675	156,800
2023-09-07	0.890	0.900	0.890	0.890	0.675	32,200
2023-09-06	0.930	0.930	0.900	0.910	0.690	102,500
2023-09-05	0.900	0.910	0.880	0.910	0.690	231,100
2023-09-01	0.920	0.920	0.890	0.910	0.690	228,100
2023-08-31	0.940	0.940	0.900	0.910	0.690	307,700
2023-08-30	0.910	0.950	0.910	0.950	0.721	546,400
2023-08-29	0.940	0.940	0.910	0.910	0.690	78,200
2023-08-28	0.940	0.940	0.920	0.930	0.706	111,300
2023-08-25	0.910	0.940	0.900	0.940	0.713	45,400
2023-08-24	0.940	0.940	0.890	0.930	0.706	323,300
2023-08-23	0.940	0.960	0.920	0.920	0.698	389,700
2023-08-22	0.900	0.930	0.880	0.930	0.706	159,300
2023-08-21	0.920	0.920	0.860	0.900	0.683	291,700
2023-08-18	0.890	0.930	0.890	0.930	0.706	136,100
2023-08-17	0.890	0.900	0.870	0.880	0.668	140,700
2023-08-16	0.890	0.910	0.880	0.900	0.683	429,200
2023-08-15	0.900	0.910	0.880	0.890	0.675	256,900
2023-08-14	0.920	0.930	0.870	0.890	0.675	721,900
2023-08-11	0.920	0.950	0.920	0.950	0.721	178,300
2023-08-10	0.970	0.970	0.930	0.930	0.706	134,200
2023-08-09	0.970	0.980	0.960	0.970	0.713	118,900
2023-08-08	0.990	0.990	0.950	0.970	0.713	260,200
2023-08-04	1.020	1.020	0.990	1.000	0.735	86,500
2023-08-03	0.970	1.030	0.970	1.030	0.757	200,600
2023-08-02	1.030	1.030	0.950	0.950	0.699	502,300
2023-08-01	1.030	1.030	0.990	1.030	0.757	673,800
2023-07-31	1.020	1.040	1.010	1.020	0.750	157,700
2023-07-28	1.030	1.040	1.030	1.040	0.765	116,600
2023-07-27	1.030	1.040	1.020	1.020	0.750	296,600
2023-07-26	1.030	1.040	1.020	1.020	0.750	513,800
2023-07-25	1.000	1.030	1.000	1.030	0.757	162,200
2023-07-24	1.010	1.020	1.000	1.000	0.735	179,200
2023-07-21	1.020	1.030	0.990	0.990	0.728	230,900
2023-07-20	1.000	1.040	1.000	1.030	0.757	321,300
2023-07-19	1.030	1.040	0.990	1.000	0.735	440,200
2023-07-18	1.020	1.040	1.010	1.040	0.765	58,000
2023-07-17	1.070	1.070	1.020	1.020	0.750	183,600
2023-07-14	1.040	1.070	1.040	1.070	0.787	341,000
2023-07-13	1.050	1.060	1.000	1.040	0.765	325,700
2023-07-12	1.040	1.070	1.030	1.050	0.772	276,600
2023-07-11	1.050	1.050	1.020	1.050	0.772	260,700
2023-07-10	1.080	1.080	1.030	1.050	0.772	364,700
2023-07-07	1.060	1.100	1.010	1.090	0.801	1,436,400
2023-07-06	0.990	1.060	0.970	1.060	0.779	603,900
2023-07-05	0.960	1.010	0.960	1.010	0.743	267,800
2023-07-04	0.990	1.000	0.950	0.950	0.699	218,100
2023-06-30	0.970	1.020	0.960	1.000	0.735	699,600
2023-06-29	0.940	0.990	0.910	0.990	0.728	378,600
2023-06-28	1.000	1.000	0.950	0.960	0.706	525,000
2023-06-27	0.960	1.010	0.960	1.010	0.743	3,060,200
2023-06-26	0.930	0.970	0.930	0.970	0.713	333,700
2023-06-23	0.930	0.930	0.920	0.930	0.684	129,600
2023-06-22	0.950	0.950	0.920	0.930	0.684	132,900
2023-06-21	0.930	0.940	0.920	0.930	0.684	123,100
2023-06-20	0.950	0.950	0.910	0.950	0.699	266,000
2023-06-19	0.910	0.960	0.910	0.960	0.706	265,700
2023-06-16	0.930	0.940	0.900	0.920	0.676	218,900
2023-06-15	0.870	0.940	0.870	0.930	0.684	402,700

← NewerPage 14 of 21 · 1,259 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.