Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.790	0.830	0.760	0.820	0.560	226,200
2022-06-28	0.760	0.790	0.760	0.770	0.526	437,200
2022-06-27	0.840	0.840	0.770	0.770	0.526	712,500
2022-06-24	0.800	0.870	0.770	0.820	0.560	972,200
2022-06-23	0.750	0.880	0.660	0.850	0.581	3,882,400
2022-06-22	0.820	0.820	0.760	0.770	0.526	1,038,500
2022-06-21	0.870	0.880	0.820	0.830	0.567	670,300
2022-06-20	0.810	0.870	0.800	0.860	0.588	422,700
2022-06-17	0.840	0.850	0.770	0.810	0.554	1,685,700
2022-06-16	0.860	0.860	0.810	0.830	0.567	898,200
2022-06-15	0.900	0.920	0.860	0.860	0.588	720,400
2022-06-14	0.960	0.960	0.880	0.910	0.622	836,100
2022-06-13	0.980	0.980	0.900	0.960	0.656	1,551,500
2022-06-10	1.000	1.020	0.970	1.000	0.683	771,900
2022-06-09	1.090	1.090	1.000	1.010	0.690	2,758,300
2022-06-08	1.060	1.100	1.060	1.080	0.738	254,900
2022-06-07	1.070	1.070	1.040	1.060	0.724	194,900
2022-06-06	1.080	1.080	1.050	1.070	0.731	255,900
2022-06-03	1.080	1.080	1.030	1.040	0.711	348,400
2022-06-02	1.030	1.060	1.030	1.050	0.718	476,600
2022-06-01	1.090	1.090	1.000	1.020	0.697	971,600
2022-05-31	1.090	1.110	1.080	1.100	0.752	464,900
2022-05-30	1.100	1.100	1.080	1.100	0.752	320,700
2022-05-27	1.050	1.080	1.040	1.070	0.731	494,800
2022-05-26	1.040	1.070	1.020	1.030	0.704	391,900
2022-05-25	1.090	1.090	1.010	1.050	0.718	611,200
2022-05-24	1.070	1.120	1.060	1.060	0.724	618,200
2022-05-20	1.040	1.060	0.990	1.030	0.704	481,500
2022-05-19	1.020	1.070	1.000	1.030	0.704	580,900
2022-05-18	1.070	1.080	0.980	1.000	0.683	441,400
2022-05-17	1.040	1.110	1.020	1.070	0.731	798,500
2022-05-16	1.000	1.030	0.970	1.020	0.697	1,124,700
2022-05-13	0.970	1.050	0.960	1.000	0.683	1,946,200
2022-05-12	1.060	1.060	0.890	0.930	0.636	4,212,700
2022-05-11	1.100	1.130	1.090	1.110	0.759	945,400
2022-05-10	1.180	1.180	1.040	1.070	0.731	2,911,600
2022-05-09	1.230	1.240	1.110	1.190	0.813	2,088,000
2022-05-06	1.310	1.320	1.220	1.280	0.875	1,266,600
2022-05-05	1.380	1.380	1.310	1.310	0.895	817,600
2022-05-04	1.390	1.390	1.370	1.390	0.950	784,700
2022-05-03	1.380	1.400	1.360	1.390	0.950	1,003,800
2022-05-02	1.380	1.390	1.360	1.390	0.950	456,900
2022-04-29	1.390	1.400	1.360	1.390	0.950	893,800
2022-04-28	1.390	1.390	1.370	1.380	0.943	271,200
2022-04-27	1.400	1.400	1.350	1.380	0.943	2,370,100
2022-04-26	1.380	1.430	1.370	1.370	0.936	3,677,400
2022-04-25	1.340	1.370	1.310	1.370	0.936	2,204,700
2022-04-22	1.340	1.390	1.320	1.370	0.936	1,333,100
2022-04-21	1.400	1.410	1.350	1.360	0.929	3,369,000
2022-04-20	1.360	1.460	1.280	1.420	0.970	8,075,600
2022-04-19	1.140	1.390	1.130	1.340	0.916	9,006,100
2022-04-18	1.140	1.140	1.120	1.130	0.772	304,300
2022-04-14	1.130	1.140	1.110	1.130	0.772	913,600
2022-04-13	1.150	1.170	1.140	1.150	0.786	969,000
2022-04-12	1.170	1.170	1.140	1.150	0.786	263,400
2022-04-11	1.150	1.200	1.140	1.170	0.800	1,285,700
2022-04-08	1.130	1.170	1.120	1.150	0.786	1,542,800
2022-04-07	1.120	1.130	1.090	1.120	0.765	602,600
2022-04-06	1.140	1.140	1.100	1.120	0.765	721,100
2022-04-05	1.160	1.160	1.140	1.140	0.779	1,692,000

← NewerPage 19 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.