Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.490	1.490	1.450	1.460	1.328	1,212,600
2026-01-27	1.430	1.490	1.410	1.460	1.328	1,362,200
2026-01-26	1.420	1.440	1.410	1.420	1.292	2,030,600
2026-01-23	1.380	1.420	1.350	1.400	1.274	1,596,300
2026-01-22	1.350	1.390	1.340	1.350	1.228	1,436,700
2026-01-21	1.330	1.390	1.310	1.340	1.219	1,521,700
2026-01-20	1.340	1.350	1.250	1.280	1.164	3,974,600
2026-01-19	1.340	1.400	1.220	1.330	1.210	2,254,300
2026-01-16	1.390	1.390	1.300	1.310	1.192	2,860,600
2026-01-15	1.450	1.490	1.380	1.400	1.274	4,870,100
2026-01-14	1.530	1.530	1.430	1.510	1.374	3,614,700
2026-01-13	1.400	1.410	1.360	1.380	1.255	776,400
2026-01-12	1.290	1.360	1.280	1.350	1.228	1,500,000
2026-01-09	1.220	1.270	1.220	1.260	1.146	1,414,500
2026-01-08	1.200	1.210	1.170	1.190	1.083	1,132,700
2026-01-07	1.240	1.240	1.180	1.200	1.092	585,300
2026-01-06	1.180	1.250	1.180	1.240	1.128	1,560,700
2026-01-05	1.190	1.230	1.140	1.150	1.046	1,848,700
2026-01-02	1.200	1.210	1.120	1.160	1.055	699,000
2025-12-31	1.200	1.210	1.170	1.190	1.083	145,800
2025-12-30	1.190	1.230	1.170	1.220	1.110	1,093,600
2025-12-29	1.180	1.230	1.170	1.190	1.083	924,300
2025-12-24	1.190	1.200	1.180	1.190	1.083	454,400
2025-12-23	1.200	1.200	1.190	1.200	1.092	457,200
2025-12-22	1.200	1.200	1.170	1.200	1.092	494,900
2025-12-19	1.150	1.200	1.140	1.180	1.074	1,511,600
2025-12-18	1.110	1.150	1.100	1.140	1.037	759,200
2025-12-17	1.100	1.120	1.100	1.120	1.019	327,700
2025-12-16	1.070	1.110	1.070	1.100	1.001	1,144,300
2025-12-15	1.140	1.140	1.050	1.050	0.955	2,344,100
2025-12-12	1.150	1.160	1.140	1.140	1.037	1,260,300
2025-12-11	1.100	1.140	1.080	1.140	1.037	1,148,200
2025-12-10	1.130	1.140	1.070	1.110	1.010	767,900
2025-12-09	1.150	1.160	1.130	1.130	1.028	272,100
2025-12-08	1.150	1.150	1.140	1.150	1.046	461,400
2025-12-05	1.150	1.170	1.140	1.150	1.046	406,200
2025-12-04	1.150	1.170	1.120	1.150	1.046	1,686,800
2025-12-03	1.120	1.170	1.110	1.150	1.046	1,114,200
2025-12-02	1.110	1.120	1.090	1.110	1.010	755,400
2025-12-01	1.110	1.110	1.070	1.080	0.983	238,900
2025-11-28	1.060	1.120	1.060	1.110	1.010	765,800
2025-11-27	1.040	1.080	1.040	1.070	0.973	944,400
2025-11-26	1.020	1.050	1.020	1.050	0.955	316,100
2025-11-25	1.020	1.020	1.000	1.020	0.928	1,045,100
2025-11-24	1.010	1.020	0.990	1.000	0.910	1,132,000
2025-11-21	1.000	1.020	0.990	1.000	0.910	369,400
2025-11-20	1.050	1.060	1.020	1.050	0.919	1,282,700
2025-11-19	1.050	1.060	1.040	1.050	0.919	182,800
2025-11-18	1.050	1.060	1.040	1.050	0.919	116,800
2025-11-17	1.090	1.090	1.030	1.050	0.919	546,400
2025-11-14	1.060	1.090	1.040	1.090	0.954	197,500
2025-11-13	1.090	1.090	1.070	1.080	0.945	321,300
2025-11-12	1.080	1.090	1.070	1.080	0.945	340,500
2025-11-11	1.050	1.080	1.040	1.080	0.945	419,100
2025-11-10	1.030	1.050	1.030	1.040	0.910	823,800
2025-11-07	1.020	1.030	1.010	1.020	0.893	396,500
2025-11-06	1.040	1.040	1.020	1.020	0.893	125,800
2025-11-05	1.040	1.050	1.010	1.040	0.910	506,000
2025-11-04	1.070	1.080	1.040	1.040	0.910	251,000
2025-11-03	1.080	1.090	1.060	1.060	0.928	544,600

← NewerPage 4 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.