Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.720	0.730	0.710	0.720	0.513	389,100
2022-12-19	0.720	0.740	0.700	0.700	0.498	112,000
2022-12-16	0.750	0.750	0.720	0.740	0.527	91,100
2022-12-15	0.750	0.750	0.740	0.750	0.534	119,500
2022-12-14	0.710	0.750	0.710	0.750	0.534	309,100
2022-12-13	0.710	0.710	0.690	0.710	0.505	534,600
2022-12-12	0.740	0.740	0.690	0.700	0.498	365,600
2022-12-09	0.750	0.750	0.740	0.750	0.534	279,600
2022-12-08	0.750	0.750	0.730	0.750	0.534	163,200
2022-12-07	0.760	0.760	0.740	0.740	0.527	62,900
2022-12-06	0.780	0.780	0.730	0.730	0.520	287,000
2022-12-05	0.760	0.790	0.760	0.770	0.548	200,300
2022-12-02	0.800	0.800	0.790	0.790	0.562	124,800
2022-12-01	0.800	0.800	0.780	0.800	0.569	205,600
2022-11-30	0.800	0.800	0.780	0.800	0.569	291,100
2022-11-29	0.750	0.800	0.750	0.790	0.562	670,900
2022-11-28	0.740	0.750	0.740	0.750	0.534	117,800
2022-11-25	0.740	0.750	0.720	0.720	0.513	167,900
2022-11-24	0.750	0.750	0.730	0.750	0.534	187,000
2022-11-23	0.790	0.790	0.760	0.770	0.548	106,200
2022-11-22	0.740	0.780	0.740	0.770	0.548	134,500
2022-11-21	0.730	0.750	0.720	0.720	0.513	267,100
2022-11-18	0.720	0.750	0.720	0.740	0.527	104,200
2022-11-17	0.800	0.820	0.690	0.700	0.498	864,700
2022-11-16	0.820	0.870	0.780	0.810	0.577	969,400
2022-11-15	0.760	0.800	0.760	0.800	0.569	468,000
2022-11-14	0.740	0.750	0.720	0.750	0.534	320,500
2022-11-11	0.700	0.750	0.690	0.740	0.527	534,000
2022-11-10	0.690	0.700	0.670	0.670	0.477	337,500
2022-11-09	0.710	0.710	0.650	0.660	0.470	361,200
2022-11-08	0.650	0.710	0.650	0.680	0.484	456,800
2022-11-07	0.650	0.650	0.620	0.650	0.463	421,300
2022-11-04	0.610	0.670	0.610	0.650	0.463	951,300
2022-11-03	0.620	0.620	0.600	0.600	0.427	162,100
2022-11-02	0.610	0.620	0.600	0.620	0.441	534,400
2022-11-01	0.610	0.620	0.610	0.610	0.434	137,300
2022-10-31	0.630	0.630	0.600	0.610	0.434	301,900
2022-10-28	0.610	0.640	0.610	0.620	0.441	339,000
2022-10-27	0.620	0.620	0.600	0.600	0.427	193,000
2022-10-26	0.610	0.640	0.600	0.630	0.448	615,100
2022-10-25	0.600	0.610	0.600	0.600	0.427	589,700
2022-10-24	0.620	0.620	0.600	0.610	0.434	275,300
2022-10-21	0.620	0.630	0.600	0.620	0.441	182,500
2022-10-20	0.620	0.620	0.610	0.610	0.434	76,200
2022-10-19	0.600	0.630	0.600	0.600	0.427	224,900
2022-10-18	0.620	0.620	0.600	0.610	0.434	95,400
2022-10-17	0.610	0.630	0.600	0.610	0.434	482,100
2022-10-14	0.620	0.620	0.570	0.580	0.413	575,900
2022-10-13	0.620	0.650	0.610	0.610	0.434	131,400
2022-10-12	0.640	0.640	0.610	0.630	0.448	196,100
2022-10-11	0.640	0.660	0.630	0.630	0.448	339,700
2022-10-07	0.690	0.690	0.640	0.640	0.456	236,700
2022-10-06	0.680	0.710	0.660	0.690	0.491	800,900
2022-10-05	0.660	0.680	0.660	0.660	0.470	299,700
2022-10-04	0.640	0.670	0.640	0.660	0.470	461,600
2022-10-03	0.650	0.670	0.630	0.630	0.448	547,900
2022-09-30	0.650	0.660	0.640	0.660	0.470	101,100
2022-09-29	0.610	0.680	0.590	0.660	0.470	758,000
2022-09-28	0.610	0.620	0.600	0.610	0.434	643,900
2022-09-27	0.620	0.630	0.610	0.610	0.434	240,700

← NewerPage 17 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.