Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.340	1.380	1.340	1.350	1.228	538,000
2026-04-23	1.390	1.420	1.340	1.370	1.246	709,400
2026-04-22	1.390	1.400	1.370	1.380	1.255	841,000
2026-04-21	1.390	1.400	1.320	1.350	1.228	699,000
2026-04-20	1.330	1.380	1.310	1.370	1.246	819,800
2026-04-17	1.400	1.430	1.350	1.370	1.246	1,367,600
2026-04-16	1.390	1.390	1.350	1.370	1.246	282,600
2026-04-15	1.400	1.400	1.330	1.340	1.219	1,019,100
2026-04-14	1.260	1.400	1.260	1.400	1.274	2,660,300
2026-04-13	1.250	1.280	1.210	1.230	1.119	1,140,300
2026-04-10	1.280	1.280	1.250	1.260	1.146	322,700
2026-04-09	1.200	1.300	1.200	1.270	1.155	1,071,800
2026-04-08	1.220	1.230	1.190	1.220	1.110	867,100
2026-04-07	1.150	1.160	1.100	1.140	1.037	1,829,700
2026-04-06	1.170	1.170	1.130	1.160	1.055	481,000
2026-04-02	1.160	1.210	1.140	1.180	1.074	1,015,800
2026-04-01	1.170	1.240	1.150	1.240	1.128	977,500
2026-03-31	1.090	1.180	1.090	1.150	1.046	1,178,900
2026-03-30	1.120	1.130	1.070	1.070	0.973	3,233,400
2026-03-27	1.060	1.110	1.060	1.080	0.983	603,100
2026-03-26	1.120	1.130	1.060	1.070	0.973	945,900
2026-03-25	1.150	1.160	1.120	1.120	1.019	1,495,500
2026-03-24	1.040	1.120	1.040	1.080	0.983	1,255,600
2026-03-23	1.040	1.120	1.040	1.080	0.983	1,296,400
2026-03-20	1.130	1.130	1.020	1.020	0.928	2,303,900
2026-03-19	1.090	1.120	1.050	1.110	1.010	2,165,200
2026-03-18	1.200	1.200	1.110	1.120	1.019	1,618,700
2026-03-17	1.170	1.210	1.150	1.210	1.101	1,085,600
2026-03-16	1.190	1.190	1.130	1.160	1.055	1,450,300
2026-03-13	1.190	1.220	1.140	1.150	1.046	1,660,300
2026-03-12	1.250	1.260	1.190	1.210	1.101	1,818,100
2026-03-11	1.330	1.330	1.220	1.230	1.119	1,709,700
2026-03-10	1.270	1.360	1.270	1.340	1.219	736,600
2026-03-09	1.250	1.280	1.210	1.270	1.155	2,969,800
2026-03-06	1.300	1.350	1.250	1.260	1.146	1,473,400
2026-03-05	1.390	1.400	1.290	1.310	1.192	1,492,000
2026-03-04	1.530	1.530	1.390	1.400	1.274	1,134,400
2026-03-03	1.400	1.550	1.340	1.550	1.410	2,346,600
2026-03-02	1.580	1.590	1.500	1.540	1.401	1,774,500
2026-02-27	1.420	1.580	1.390	1.570	1.428	3,973,100
2026-02-26	1.410	1.450	1.400	1.440	1.310	678,100
2026-02-25	1.440	1.450	1.400	1.420	1.292	980,300
2026-02-24	1.340	1.410	1.340	1.410	1.283	1,129,200
2026-02-23	1.380	1.390	1.300	1.340	1.219	1,177,700
2026-02-20	1.300	1.380	1.280	1.380	1.255	1,253,300
2026-02-19	1.250	1.280	1.240	1.260	1.146	268,500
2026-02-18	1.260	1.280	1.250	1.250	1.137	216,900
2026-02-17	1.260	1.260	1.200	1.240	1.128	948,800
2026-02-13	1.240	1.260	1.210	1.260	1.146	2,034,000
2026-02-12	1.330	1.330	1.230	1.240	1.128	1,107,500
2026-02-11	1.300	1.330	1.300	1.310	1.192	624,400
2026-02-10	1.330	1.330	1.280	1.280	1.164	659,300
2026-02-09	1.340	1.350	1.310	1.330	1.210	540,700
2026-02-06	1.280	1.330	1.270	1.290	1.174	1,109,800
2026-02-05	1.340	1.350	1.250	1.260	1.146	956,000
2026-02-04	1.390	1.400	1.340	1.340	1.219	1,370,600
2026-02-03	1.290	1.390	1.280	1.390	1.265	1,933,600
2026-02-02	1.330	1.350	1.260	1.260	1.146	2,296,500
2026-01-30	1.340	1.370	1.290	1.330	1.210	2,334,600
2026-01-29	1.500	1.500	1.330	1.350	1.228	3,184,200

← NewerPage 3 of 21 · 1,257 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.