Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.940	0.950	0.930	0.950	0.632	513,000
2022-01-06	0.930	0.940	0.920	0.940	0.625	235,700
2022-01-05	0.960	0.980	0.940	0.950	0.632	885,700
2022-01-04	0.940	0.970	0.930	0.950	0.632	510,300
2021-12-31	0.930	0.950	0.920	0.940	0.625	258,900
2021-12-30	0.920	0.930	0.910	0.930	0.619	800,600
2021-12-29	0.990	0.990	0.910	0.910	0.605	472,800
2021-12-24	0.950	0.990	0.940	0.990	0.659	196,700
2021-12-23	0.900	0.950	0.900	0.950	0.632	236,200
2021-12-22	0.900	0.910	0.900	0.900	0.599	155,200
2021-12-21	0.920	0.920	0.890	0.900	0.599	167,300
2021-12-20	0.900	0.900	0.870	0.880	0.585	243,900
2021-12-17	0.930	0.940	0.890	0.910	0.605	168,800
2021-12-16	0.920	0.930	0.910	0.930	0.619	158,200
2021-12-15	0.880	0.920	0.860	0.920	0.612	448,100
2021-12-14	0.890	0.930	0.870	0.880	0.585	614,700
2021-12-13	0.950	0.950	0.860	0.890	0.592	1,591,000
2021-12-10	1.000	1.000	0.940	0.960	0.639	131,600
2021-12-09	0.970	1.020	0.940	1.020	0.679	417,600
2021-12-08	0.970	0.980	0.940	0.980	0.652	148,100
2021-12-07	0.980	0.980	0.930	0.960	0.639	580,500
2021-12-06	0.930	0.980	0.930	0.980	0.652	481,900
2021-12-03	0.940	0.970	0.910	0.930	0.619	288,700
2021-12-02	0.950	0.990	0.920	0.980	0.652	492,500
2021-12-01	0.950	1.000	0.950	0.950	0.632	495,200
2021-11-30	0.940	0.960	0.910	0.950	0.632	670,200
2021-11-29	1.000	1.040	0.930	0.970	0.645	944,600
2021-11-26	0.970	1.010	0.960	0.980	0.652	446,700
2021-11-25	1.040	1.050	1.030	1.040	0.692	172,900
2021-11-24	1.000	1.020	0.990	1.020	0.679	434,700
2021-11-23	0.990	1.000	0.970	0.980	0.652	197,700
2021-11-22	1.050	1.050	0.980	0.990	0.659	629,800
2021-11-19	1.040	1.050	1.010	1.040	0.692	416,800
2021-11-18	1.060	1.060	1.020	1.040	0.692	317,900
2021-11-17	0.990	1.060	0.980	1.060	0.705	913,800
2021-11-16	1.020	1.030	0.980	0.980	0.652	219,600
2021-11-15	1.060	1.060	1.000	1.010	0.672	273,800
2021-11-12	1.060	1.070	1.000	1.040	0.692	1,290,400
2021-11-11	1.010	1.060	0.950	1.040	0.692	2,411,000
2021-11-10	1.000	1.050	0.970	0.970	0.645	1,064,400
2021-11-09	0.990	1.060	0.960	1.000	0.665	4,745,300
2021-11-08	0.930	1.000	0.920	0.990	0.659	3,351,800
2021-11-05	0.920	0.940	0.910	0.910	0.605	462,700
2021-11-04	0.950	0.950	0.900	0.920	0.612	392,400
2021-11-03	0.930	0.950	0.920	0.940	0.625	529,400
2021-11-02	0.930	0.930	0.910	0.910	0.605	895,600
2021-11-01	0.930	0.940	0.920	0.920	0.612	770,300
2021-10-29	0.930	0.930	0.920	0.930	0.619	583,900
2021-10-28	0.930	0.930	0.910	0.930	0.619	460,200
2021-10-27	0.950	0.960	0.910	0.930	0.619	762,300
2021-10-26	0.960	0.960	0.950	0.960	0.639	323,400
2021-10-25	0.960	0.970	0.940	0.950	0.632	352,200
2021-10-22	0.960	0.960	0.930	0.960	0.639	626,400
2021-10-21	0.980	0.980	0.930	0.940	0.625	1,053,100
2021-10-20	0.950	0.970	0.930	0.970	0.645	1,005,700
2021-10-19	0.980	0.980	0.930	0.950	0.632	799,700
2021-10-18	0.960	0.960	0.940	0.960	0.639	552,500
2021-10-15	0.970	0.970	0.950	0.960	0.639	491,800
2021-10-14	1.000	1.000	0.950	0.960	0.639	2,250,500

← NewerPage 21 of 21 · 1,259 trading days

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.