Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.850	0.910	0.840	0.870	0.640	931,900
2023-06-13	0.840	0.870	0.840	0.870	0.640	397,700
2023-06-12	0.830	0.840	0.830	0.840	0.618	135,900
2023-06-09	0.840	0.860	0.830	0.830	0.610	408,500
2023-06-08	0.820	0.850	0.820	0.840	0.618	306,700
2023-06-07	0.810	0.840	0.810	0.830	0.610	372,500
2023-06-06	0.840	0.850	0.820	0.820	0.603	225,500
2023-06-05	0.850	0.860	0.820	0.820	0.603	114,300
2023-06-02	0.840	0.850	0.820	0.830	0.610	462,200
2023-06-01	0.850	0.850	0.820	0.830	0.610	140,300
2023-05-31	0.870	0.880	0.830	0.840	0.618	256,900
2023-05-30	0.860	0.910	0.860	0.870	0.640	547,400
2023-05-29	0.870	0.870	0.860	0.860	0.632	8,300
2023-05-26	0.860	0.880	0.850	0.850	0.625	155,100
2023-05-25	0.820	0.890	0.820	0.880	0.647	436,800
2023-05-24	0.830	0.850	0.800	0.800	0.588	433,800
2023-05-23	0.810	0.870	0.800	0.820	0.603	456,700
2023-05-19	0.780	0.820	0.780	0.800	0.588	613,600
2023-05-18	0.810	0.810	0.780	0.800	0.588	847,600
2023-05-17	0.850	0.860	0.820	0.830	0.610	135,800
2023-05-16	0.890	0.890	0.840	0.850	0.625	257,900
2023-05-15	0.870	0.890	0.860	0.890	0.654	132,900
2023-05-12	0.890	0.890	0.870	0.880	0.647	265,800
2023-05-11	0.890	0.900	0.870	0.890	0.654	183,600
2023-05-10	0.900	0.910	0.870	0.900	0.662	174,800
2023-05-09	0.890	0.920	0.880	0.900	0.662	122,200
2023-05-08	0.910	0.930	0.890	0.890	0.654	56,700
2023-05-05	0.870	0.920	0.870	0.910	0.669	146,400
2023-05-04	0.860	0.910	0.860	0.890	0.654	236,900
2023-05-03	0.880	0.900	0.880	0.880	0.647	378,500
2023-05-02	0.900	0.910	0.880	0.890	0.654	134,300
2023-05-01	0.890	0.930	0.890	0.920	0.676	285,000
2023-04-28	0.890	0.930	0.890	0.930	0.684	176,200
2023-04-27	0.870	0.930	0.870	0.930	0.684	189,300
2023-04-26	0.870	0.920	0.860	0.860	0.632	271,200
2023-04-25	0.900	0.920	0.880	0.890	0.654	259,500
2023-04-24	0.930	0.950	0.900	0.900	0.662	207,300
2023-04-21	0.930	0.950	0.920	0.940	0.691	554,400
2023-04-20	0.900	0.990	0.890	0.990	0.728	875,300
2023-04-19	0.970	0.980	0.830	0.880	0.647	1,474,800
2023-04-18	1.020	1.020	0.970	0.990	0.728	702,000
2023-04-17	0.950	1.030	0.950	1.000	0.735	2,459,300
2023-04-14	0.880	0.890	0.860	0.880	0.647	275,300
2023-04-13	0.830	0.870	0.830	0.870	0.640	434,500
2023-04-12	0.810	0.840	0.810	0.830	0.610	209,300
2023-04-11	0.790	0.820	0.770	0.800	0.588	377,100
2023-04-10	0.780	0.810	0.770	0.790	0.581	175,300
2023-04-06	0.800	0.810	0.770	0.800	0.588	412,400
2023-04-05	0.820	0.850	0.770	0.820	0.603	502,700
2023-04-04	0.860	0.860	0.830	0.830	0.610	343,300
2023-04-03	0.850	0.870	0.830	0.870	0.640	138,700
2023-03-31	0.880	0.880	0.850	0.870	0.640	167,800
2023-03-30	0.830	0.880	0.830	0.880	0.647	182,500
2023-03-29	0.850	0.850	0.830	0.850	0.625	366,000
2023-03-28	0.840	0.850	0.820	0.850	0.625	125,600
2023-03-27	0.840	0.840	0.800	0.820	0.603	105,800
2023-03-24	0.800	0.810	0.780	0.810	0.596	256,000
2023-03-23	0.780	0.790	0.760	0.790	0.581	219,700
2023-03-22	0.770	0.790	0.750	0.760	0.559	304,200
2023-03-21	0.780	0.780	0.750	0.770	0.566	270,300

← NewerPage 15 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.