Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.760	0.770	0.720	0.760	0.559	208,400
2023-03-17	0.730	0.740	0.700	0.710	0.522	171,600
2023-03-16	0.740	0.750	0.680	0.710	0.522	1,014,600
2023-03-15	0.770	0.770	0.690	0.710	0.522	1,510,100
2023-03-14	0.760	0.780	0.760	0.760	0.559	316,800
2023-03-13	0.770	0.780	0.720	0.760	0.559	333,200
2023-03-10	0.770	0.800	0.760	0.760	0.559	477,600
2023-03-09	0.820	0.820	0.790	0.790	0.581	274,100
2023-03-08	0.830	0.850	0.810	0.820	0.603	212,100
2023-03-07	0.880	0.880	0.840	0.860	0.632	284,500
2023-03-06	0.880	0.900	0.850	0.890	0.654	516,800
2023-03-03	0.900	0.910	0.880	0.900	0.662	143,700
2023-03-02	0.900	0.910	0.880	0.910	0.669	352,400
2023-03-01	0.930	0.930	0.880	0.900	0.662	285,000
2023-02-28	0.870	0.930	0.870	0.930	0.684	124,500
2023-02-27	0.880	0.900	0.870	0.880	0.647	249,600
2023-02-24	0.930	0.930	0.880	0.880	0.647	355,500
2023-02-23	0.920	0.950	0.900	0.910	0.669	253,600
2023-02-22	0.930	0.950	0.920	0.940	0.669	148,100
2023-02-21	0.950	0.970	0.930	0.950	0.676	390,200
2023-02-17	0.970	0.970	0.930	0.970	0.690	240,800
2023-02-16	0.940	0.990	0.940	0.980	0.698	849,400
2023-02-15	0.920	0.940	0.920	0.940	0.669	152,500
2023-02-14	0.910	0.950	0.900	0.930	0.662	331,700
2023-02-13	0.900	0.910	0.880	0.880	0.626	396,600
2023-02-10	0.860	0.930	0.850	0.890	0.634	1,051,300
2023-02-09	0.860	0.870	0.830	0.830	0.591	937,400
2023-02-08	0.890	0.890	0.840	0.850	0.605	1,185,700
2023-02-07	0.870	0.890	0.850	0.870	0.619	367,600
2023-02-06	0.890	0.920	0.860	0.890	0.634	748,000
2023-02-03	0.920	0.930	0.830	0.930	0.662	1,855,000
2023-02-02	0.950	0.960	0.910	0.920	0.655	997,600
2023-02-01	0.990	0.990	0.940	0.950	0.676	873,300
2023-01-31	0.990	1.000	0.960	0.990	0.705	421,000
2023-01-30	0.990	1.050	0.960	1.000	0.712	1,758,900
2023-01-27	1.030	1.050	0.980	0.980	0.698	590,000
2023-01-26	1.060	1.070	1.000	1.030	0.733	1,110,200
2023-01-25	1.050	1.080	1.040	1.050	0.747	2,270,300
2023-01-24	1.000	1.050	0.970	1.050	0.747	2,540,400
2023-01-23	1.010	1.020	0.990	1.000	0.712	662,800
2023-01-20	0.990	1.020	0.990	1.000	0.712	1,779,400
2023-01-19	0.960	0.980	0.930	0.980	0.698	370,700
2023-01-18	0.990	0.990	0.960	0.960	0.683	345,700
2023-01-17	1.000	1.000	0.960	0.980	0.698	283,100
2023-01-16	1.020	1.020	0.980	1.000	0.712	1,003,100
2023-01-13	0.980	1.020	0.970	1.000	0.712	1,868,700
2023-01-12	0.950	0.980	0.930	0.960	0.683	265,400
2023-01-11	0.950	0.980	0.940	0.950	0.676	396,500
2023-01-10	0.960	0.960	0.900	0.940	0.669	156,500
2023-01-09	0.980	1.000	0.920	0.940	0.669	508,200
2023-01-06	0.910	0.980	0.910	0.980	0.698	959,000
2023-01-05	0.890	0.910	0.880	0.910	0.648	295,000
2023-01-04	0.880	0.930	0.880	0.900	0.641	580,200
2023-01-03	0.890	0.900	0.870	0.870	0.619	542,000
2022-12-30	0.840	0.870	0.830	0.870	0.619	258,900
2022-12-29	0.780	0.860	0.770	0.860	0.612	674,900
2022-12-28	0.740	0.810	0.740	0.780	0.555	256,200
2022-12-23	0.720	0.740	0.720	0.730	0.520	119,100
2022-12-22	0.730	0.730	0.680	0.720	0.513	602,100
2022-12-21	0.710	0.740	0.700	0.720	0.513	255,900

← NewerPage 16 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.