Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.650	0.650	0.610	0.620	0.441	294,900
2022-09-23	0.670	0.680	0.650	0.660	0.470	1,253,800
2022-09-22	0.650	0.690	0.640	0.680	0.484	497,400
2022-09-21	0.670	0.670	0.630	0.650	0.463	198,400
2022-09-20	0.680	0.680	0.650	0.660	0.470	106,500
2022-09-19	0.680	0.700	0.660	0.690	0.491	288,900
2022-09-16	0.700	0.710	0.690	0.710	0.505	96,500
2022-09-15	0.740	0.750	0.710	0.720	0.513	115,500
2022-09-14	0.700	0.760	0.700	0.760	0.541	494,500
2022-09-13	0.670	0.720	0.670	0.680	0.484	1,574,100
2022-09-12	0.700	0.700	0.670	0.680	0.484	183,600
2022-09-09	0.660	0.680	0.650	0.670	0.477	198,100
2022-09-08	0.630	0.640	0.620	0.640	0.456	195,700
2022-09-07	0.630	0.630	0.600	0.620	0.441	643,500
2022-09-06	0.650	0.650	0.620	0.620	0.441	598,600
2022-09-02	0.640	0.650	0.620	0.630	0.448	524,500
2022-09-01	0.670	0.670	0.630	0.660	0.470	1,076,600
2022-08-31	0.690	0.690	0.670	0.670	0.477	470,600
2022-08-30	0.730	0.730	0.680	0.690	0.491	643,400
2022-08-29	0.720	0.720	0.700	0.710	0.505	118,400
2022-08-26	0.730	0.730	0.710	0.710	0.505	139,300
2022-08-25	0.720	0.720	0.710	0.710	0.505	58,600
2022-08-24	0.720	0.720	0.700	0.700	0.498	253,200
2022-08-23	0.710	0.720	0.700	0.700	0.498	593,300
2022-08-22	0.730	0.740	0.700	0.710	0.505	221,600
2022-08-19	0.730	0.760	0.710	0.760	0.541	510,200
2022-08-18	0.730	0.730	0.710	0.720	0.513	88,200
2022-08-17	0.740	0.740	0.710	0.720	0.513	50,800
2022-08-16	0.750	0.750	0.720	0.740	0.527	132,600
2022-08-15	0.730	0.780	0.720	0.750	0.534	938,200
2022-08-12	0.740	0.750	0.720	0.740	0.527	90,500
2022-08-11	0.750	0.760	0.720	0.740	0.527	138,600
2022-08-10	0.730	0.750	0.720	0.750	0.534	144,900
2022-08-09	0.780	0.780	0.710	0.710	0.505	265,600
2022-08-08	0.770	0.780	0.760	0.780	0.555	173,500
2022-08-05	0.710	0.760	0.700	0.750	0.534	95,500
2022-08-04	0.700	0.700	0.690	0.690	0.491	163,900
2022-08-03	0.720	0.730	0.690	0.690	0.491	397,200
2022-08-02	0.750	0.750	0.710	0.710	0.505	453,700
2022-07-29	0.710	0.750	0.700	0.750	0.534	457,100
2022-07-28	0.720	0.720	0.690	0.690	0.491	427,800
2022-07-27	0.720	0.720	0.680	0.700	0.498	601,400
2022-07-26	0.760	0.760	0.710	0.710	0.505	356,000
2022-07-25	0.760	0.820	0.740	0.740	0.527	755,300
2022-07-22	0.720	0.760	0.720	0.760	0.541	180,600
2022-07-21	0.740	0.740	0.720	0.720	0.513	43,500
2022-07-20	0.770	0.780	0.730	0.750	0.513	274,200
2022-07-19	0.700	0.770	0.700	0.740	0.506	961,800
2022-07-18	0.700	0.710	0.650	0.700	0.478	929,300
2022-07-15	0.660	0.690	0.650	0.670	0.458	276,800
2022-07-14	0.640	0.660	0.610	0.660	0.451	447,900
2022-07-13	0.680	0.680	0.650	0.650	0.444	207,400
2022-07-12	0.680	0.680	0.660	0.680	0.465	199,100
2022-07-11	0.710	0.710	0.680	0.690	0.472	601,100
2022-07-08	0.740	0.740	0.700	0.720	0.492	328,800
2022-07-07	0.690	0.760	0.690	0.730	0.499	1,047,700
2022-07-06	0.750	0.760	0.630	0.650	0.444	2,777,600
2022-07-05	0.790	0.800	0.680	0.730	0.499	2,390,500
2022-07-04	0.790	0.800	0.770	0.790	0.540	113,500
2022-06-30	0.790	0.830	0.760	0.830	0.567	608,300

← NewerPage 18 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.