Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.150	1.170	1.130	1.150	0.786	1,820,400
2022-04-01	1.150	1.170	1.130	1.150	0.786	1,157,000
2022-03-31	1.170	1.180	1.090	1.170	0.800	4,094,600
2022-03-30	1.180	1.190	1.160	1.180	0.806	989,500
2022-03-29	1.130	1.200	1.120	1.200	0.820	2,205,500
2022-03-28	1.120	1.160	1.100	1.150	0.786	897,800
2022-03-25	1.120	1.120	1.110	1.120	0.765	166,500
2022-03-24	1.150	1.150	1.110	1.130	0.772	413,300
2022-03-23	1.130	1.150	1.100	1.150	0.786	1,325,900
2022-03-22	1.120	1.150	1.110	1.130	0.772	1,109,700
2022-03-21	1.080	1.180	1.050	1.150	0.786	3,141,200
2022-03-18	1.090	1.090	1.060	1.080	0.738	724,100
2022-03-17	1.080	1.110	1.070	1.080	0.738	816,300
2022-03-16	1.130	1.140	1.080	1.100	0.752	394,700
2022-03-15	1.080	1.150	1.040	1.100	0.752	2,023,900
2022-03-14	1.160	1.170	1.090	1.090	0.745	702,300
2022-03-11	1.170	1.210	1.140	1.190	0.813	1,374,800
2022-03-10	1.080	1.200	1.070	1.180	0.806	4,611,300
2022-03-09	1.130	1.130	1.060	1.080	0.738	955,500
2022-03-08	1.140	1.140	1.100	1.120	0.765	1,432,200
2022-03-07	1.130	1.150	1.110	1.130	0.772	2,208,800
2022-03-04	1.110	1.120	1.080	1.110	0.759	897,600
2022-03-03	1.100	1.130	1.090	1.110	0.759	392,300
2022-03-02	1.130	1.130	1.060	1.100	0.752	1,149,500
2022-03-01	1.110	1.120	1.100	1.120	0.765	267,900
2022-02-28	1.110	1.120	1.090	1.090	0.745	525,600
2022-02-25	1.090	1.120	1.090	1.120	0.765	636,000
2022-02-24	1.070	1.090	1.060	1.090	0.745	496,400
2022-02-23	1.110	1.120	1.090	1.110	0.759	378,700
2022-02-22	1.090	1.100	1.080	1.100	0.752	586,300
2022-02-18	1.090	1.100	1.080	1.100	0.752	666,400
2022-02-17	1.090	1.130	1.080	1.080	0.738	845,500
2022-02-16	1.070	1.110	1.060	1.100	0.752	251,100
2022-02-15	1.070	1.080	1.060	1.070	0.731	178,000
2022-02-14	1.070	1.070	1.030	1.060	0.724	311,700
2022-02-11	1.120	1.120	1.050	1.070	0.731	612,300
2022-02-10	1.100	1.110	1.060	1.110	0.759	778,400
2022-02-09	1.110	1.110	1.090	1.110	0.759	108,700
2022-02-08	1.100	1.110	1.090	1.110	0.759	287,700
2022-02-07	1.120	1.120	1.060	1.080	0.738	731,200
2022-02-04	1.110	1.140	1.090	1.120	0.765	574,100
2022-02-03	1.140	1.140	1.120	1.140	0.779	698,400
2022-02-02	1.080	1.140	1.070	1.130	0.752	2,714,000
2022-02-01	1.030	1.080	1.020	1.070	0.712	1,390,000
2022-01-31	1.020	1.030	1.000	1.020	0.679	246,900
2022-01-28	0.980	1.020	0.970	1.020	0.679	335,900
2022-01-27	1.020	1.030	0.960	0.970	0.645	459,100
2022-01-26	1.050	1.050	1.000	1.010	0.672	531,500
2022-01-25	0.980	1.050	0.980	1.050	0.698	946,700
2022-01-24	1.010	1.010	0.930	1.000	0.665	1,217,000
2022-01-21	1.060	1.080	1.020	1.030	0.685	2,361,000
2022-01-20	1.030	1.100	1.020	1.060	0.705	2,044,900
2022-01-19	1.030	1.030	1.000	1.020	0.679	2,134,500
2022-01-18	1.030	1.050	1.010	1.020	0.679	768,000
2022-01-17	1.000	1.030	0.990	1.030	0.685	1,290,000
2022-01-14	0.990	1.000	0.970	0.980	0.652	872,300
2022-01-13	0.980	1.010	0.980	0.980	0.652	420,100
2022-01-12	1.020	1.050	0.970	0.970	0.645	3,266,200
2022-01-11	1.000	1.050	0.990	1.010	0.672	4,293,100
2022-01-10	0.970	0.990	0.950	0.970	0.645	116,200

← NewerPage 20 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.