Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.170	1.240	1.150	1.230	1.006	1,443,200
2024-11-15	1.210	1.210	1.140	1.170	0.957	421,300
2024-11-14	1.200	1.220	1.200	1.220	0.998	375,700
2024-11-13	1.200	1.240	1.200	1.220	0.998	201,900
2024-11-12	1.230	1.230	1.200	1.210	0.990	205,600
2024-11-11	1.260	1.260	1.200	1.240	1.014	442,700
2024-11-08	1.250	1.270	1.230	1.260	1.031	352,700
2024-11-07	1.270	1.270	1.220	1.250	1.022	305,100
2024-11-06	1.240	1.240	1.200	1.210	0.990	235,600
2024-11-05	1.230	1.250	1.220	1.250	1.022	1,314,400
2024-11-04	1.250	1.250	1.190	1.240	1.014	556,700
2024-11-01	1.150	1.250	1.150	1.250	1.022	468,500
2024-10-31	1.170	1.200	1.140	1.170	0.957	175,300
2024-10-30	1.200	1.220	1.160	1.220	0.998	132,500
2024-10-29	1.160	1.200	1.130	1.200	0.981	666,000
2024-10-28	1.180	1.190	1.140	1.150	0.941	628,600
2024-10-25	1.230	1.240	1.200	1.210	0.990	564,800
2024-10-24	1.290	1.290	1.230	1.260	0.981	788,300
2024-10-23	1.300	1.300	1.250	1.270	0.989	780,300
2024-10-22	1.290	1.310	1.280	1.300	1.013	493,200
2024-10-21	1.250	1.320	1.250	1.310	1.020	1,259,900
2024-10-18	1.220	1.250	1.220	1.250	0.974	293,000
2024-10-17	1.220	1.260	1.220	1.250	0.974	739,900
2024-10-16	1.210	1.250	1.210	1.230	0.958	190,800
2024-10-15	1.220	1.280	1.180	1.220	0.950	781,800
2024-10-11	1.270	1.300	1.220	1.250	0.974	622,900
2024-10-10	1.210	1.270	1.210	1.270	0.989	148,000
2024-10-09	1.210	1.220	1.160	1.200	0.935	136,900
2024-10-08	1.210	1.230	1.180	1.210	0.942	236,400
2024-10-07	1.240	1.290	1.210	1.210	0.942	386,400
2024-10-04	1.240	1.280	1.240	1.280	0.997	1,078,500
2024-10-03	1.210	1.300	1.210	1.240	0.966	1,091,700
2024-10-02	1.200	1.210	1.170	1.200	0.935	744,900
2024-10-01	1.160	1.200	1.150	1.200	0.935	237,100
2024-09-30	1.100	1.180	1.090	1.180	0.919	467,700
2024-09-27	1.080	1.100	1.080	1.100	0.857	202,600
2024-09-26	1.110	1.140	1.060	1.060	0.826	303,100
2024-09-25	1.070	1.120	1.060	1.100	0.857	672,300
2024-09-24	1.030	1.070	1.030	1.070	0.833	372,400
2024-09-23	1.050	1.050	1.030	1.040	0.810	194,300
2024-09-20	1.040	1.040	1.030	1.040	0.810	53,600
2024-09-19	1.050	1.050	1.030	1.050	0.818	190,700
2024-09-18	1.050	1.050	1.030	1.030	0.802	179,500
2024-09-17	1.010	1.050	1.010	1.050	0.818	90,100
2024-09-16	1.030	1.040	1.010	1.010	0.787	42,400
2024-09-13	1.000	1.040	1.000	1.030	0.802	620,100
2024-09-12	1.000	1.070	1.000	1.040	0.810	633,700
2024-09-11	0.960	1.010	0.960	0.970	0.756	362,900
2024-09-10	0.930	0.980	0.930	0.980	0.763	301,000
2024-09-09	0.950	0.950	0.920	0.950	0.740	474,100
2024-09-06	0.960	0.960	0.920	0.950	0.740	1,053,000
2024-09-05	0.980	0.990	0.940	0.960	0.748	247,300
2024-09-04	0.990	0.990	0.960	0.970	0.756	139,800
2024-09-03	1.000	1.050	0.940	1.030	0.802	1,014,600
2024-08-30	1.030	1.030	1.000	1.020	0.795	99,200
2024-08-29	1.020	1.020	1.000	1.010	0.787	77,800
2024-08-28	1.030	1.050	0.990	1.030	0.802	625,800
2024-08-27	1.040	1.060	1.030	1.060	0.826	202,900
2024-08-26	1.040	1.060	1.040	1.050	0.818	219,400
2024-08-23	1.060	1.060	1.040	1.050	0.818	155,300

← NewerPage 9 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.