Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.930	0.930	0.900	0.930	0.761	276,800
2025-08-06	0.930	0.930	0.910	0.920	0.752	99,800
2025-08-05	0.950	0.950	0.910	0.920	0.752	230,900
2025-08-01	0.950	0.950	0.910	0.940	0.769	305,200
2025-07-31	0.950	0.950	0.920	0.920	0.752	400,300
2025-07-30	0.960	0.960	0.930	0.960	0.785	509,700
2025-07-29	0.970	0.980	0.960	0.970	0.793	455,200
2025-07-28	0.960	0.970	0.960	0.970	0.793	122,600
2025-07-25	0.950	0.990	0.950	0.980	0.802	501,100
2025-07-24	0.970	0.970	0.950	0.970	0.793	161,000
2025-07-23	1.000	1.000	0.950	0.950	0.777	653,000
2025-07-22	0.960	1.000	0.960	1.000	0.818	706,900
2025-07-21	0.950	0.970	0.950	0.960	0.785	293,900
2025-07-18	0.940	1.000	0.940	0.980	0.802	356,100
2025-07-17	0.940	0.970	0.930	0.970	0.793	307,200
2025-07-16	0.910	0.940	0.910	0.940	0.769	341,300
2025-07-15	0.950	0.970	0.930	0.930	0.761	579,900
2025-07-14	0.960	0.970	0.940	0.970	0.793	303,000
2025-07-11	0.980	0.980	0.940	0.950	0.777	266,100
2025-07-10	0.960	0.980	0.910	0.980	0.802	1,062,700
2025-07-09	0.900	0.930	0.890	0.930	0.761	353,100
2025-07-08	0.880	0.900	0.880	0.900	0.736	246,000
2025-07-07	0.890	0.900	0.870	0.900	0.736	247,700
2025-07-04	0.900	0.910	0.870	0.890	0.728	284,600
2025-07-03	0.880	0.890	0.860	0.890	0.728	420,000
2025-07-02	0.870	0.880	0.850	0.870	0.712	1,324,000
2025-06-30	0.830	0.860	0.820	0.860	0.703	561,600
2025-06-27	0.850	0.860	0.810	0.820	0.671	454,700
2025-06-26	0.840	0.860	0.830	0.840	0.687	852,200
2025-06-25	0.830	0.840	0.820	0.840	0.687	23,700
2025-06-24	0.820	0.830	0.810	0.830	0.679	697,700
2025-06-23	0.800	0.840	0.800	0.830	0.679	501,200
2025-06-20	0.840	0.840	0.800	0.800	0.654	733,200
2025-06-19	0.820	0.860	0.820	0.860	0.703	144,800
2025-06-18	0.870	0.870	0.830	0.840	0.687	220,800
2025-06-17	0.880	0.880	0.850	0.870	0.712	872,500
2025-06-16	0.870	0.880	0.850	0.870	0.712	186,100
2025-06-13	0.840	0.880	0.830	0.860	0.703	541,300
2025-06-12	0.870	0.880	0.850	0.870	0.712	271,900
2025-06-11	0.810	0.860	0.800	0.850	0.695	1,127,400
2025-06-10	0.780	0.820	0.780	0.820	0.671	518,300
2025-06-09	0.800	0.820	0.770	0.800	0.654	838,700
2025-06-06	0.820	0.860	0.810	0.820	0.671	411,500
2025-06-05	0.820	0.850	0.780	0.850	0.695	1,893,300
2025-06-04	0.900	0.900	0.800	0.860	0.703	2,576,800
2025-06-03	0.910	0.920	0.900	0.910	0.744	507,400
2025-06-02	0.920	0.920	0.860	0.910	0.744	1,239,600
2025-05-30	0.950	0.950	0.900	0.910	0.744	699,400
2025-05-29	0.950	0.970	0.950	0.950	0.777	401,700
2025-05-28	0.970	0.980	0.950	0.960	0.785	548,200
2025-05-27	0.980	1.000	0.950	0.950	0.777	1,001,500
2025-05-26	0.950	0.970	0.950	0.960	0.785	1,190,400
2025-05-23	0.940	0.950	0.940	0.940	0.769	208,400
2025-05-22	0.920	0.940	0.920	0.940	0.769	201,600
2025-05-21	0.910	0.940	0.900	0.940	0.769	1,028,700
2025-05-20	0.940	0.940	0.900	0.910	0.744	329,400
2025-05-16	0.920	0.950	0.910	0.950	0.777	1,205,000
2025-05-15	0.930	0.960	0.920	0.930	0.761	1,859,800
2025-05-14	0.920	0.940	0.890	0.940	0.769	2,264,100
2025-05-13	0.890	0.930	0.890	0.920	0.752	1,440,600

← NewerPage 6 of 21 · 1,255 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.