Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.430	1.460	1.430	1.460	1.460	611,361
2026-10-15	1.410	1.430	1.400	1.420	1.420	530,200
2026-10-14	1.450	1.450	1.410	1.420	1.420	433,300
2026-10-13	1.500	1.500	1.430	1.470	1.470	2,280,600
2026-10-09	1.470	1.480	1.460	1.460	1.460	282,100
2026-10-08	1.430	1.470	1.420	1.430	1.430	1,180,400
2026-10-07	1.440	1.440	1.400	1.420	1.420	530,200
2026-10-06	1.450	1.470	1.420	1.450	1.450	1,068,400
2026-10-05	1.380	1.390	1.360	1.380	1.380	311,400
2026-10-02	1.400	1.420	1.380	1.380	1.380	207,600
2026-10-01	1.380	1.400	1.380	1.380	1.380	421,900
2026-09-30	1.410	1.430	1.390	1.420	1.420	372,500
2026-09-29	1.410	1.420	1.370	1.390	1.390	331,600
2026-09-28	1.380	1.420	1.370	1.420	1.420	552,600
2026-09-25	1.380	1.410	1.380	1.390	1.390	295,800
2026-09-24	1.370	1.420	1.360	1.400	1.400	1,174,100
2026-09-23	1.440	1.440	1.380	1.390	1.390	913,600
2026-09-22	1.400	1.430	1.380	1.430	1.430	512,000
2026-09-21	1.450	1.450	1.370	1.400	1.400	376,200
2026-09-18	1.430	1.430	1.400	1.430	1.430	451,500
2026-09-17	1.360	1.430	1.360	1.400	1.400	493,200
2026-09-16	1.370	1.390	1.350	1.350	1.350	511,900
2026-09-15	1.370	1.380	1.330	1.370	1.370	910,600
2026-09-14	1.420	1.450	1.370	1.390	1.390	2,267,300
2026-09-11	1.470	1.480	1.420	1.430	1.430	937,900
2026-09-10	1.480	1.490	1.460	1.460	1.460	520,400
2026-09-09	1.500	1.510	1.490	1.500	1.500	694,000
2026-09-08	1.550	1.550	1.490	1.500	1.500	709,200
2026-09-04	1.500	1.500	1.480	1.500	1.500	327,700
2026-09-03	1.500	1.510	1.480	1.510	1.510	402,400
2026-09-02	1.490	1.490	1.470	1.470	1.470	343,500
2026-09-01	1.490	1.500	1.460	1.500	1.500	521,600
2026-08-31	1.520	1.520	1.480	1.500	1.500	591,400
2026-08-28	1.570	1.570	1.520	1.520	1.520	426,200
2026-08-27	1.550	1.570	1.540	1.550	1.550	366,300
2026-08-26	1.560	1.570	1.520	1.520	1.520	418,000
2026-08-25	1.490	1.550	1.490	1.510	1.510	757,500
2026-08-24	1.490	1.510	1.460	1.510	1.510	304,200
2026-08-21	1.460	1.490	1.450	1.470	1.470	1,011,900
2026-08-20	1.480	1.500	1.460	1.490	1.490	467,100
2026-08-19	1.480	1.500	1.450	1.450	1.450	534,900
2026-08-18	1.490	1.520	1.460	1.480	1.480	634,200
2026-08-17	1.540	1.550	1.500	1.500	1.500	607,500
2026-08-14	1.540	1.560	1.500	1.540	1.540	677,800
2026-08-13	1.470	1.540	1.470	1.540	1.540	432,000
2026-08-12	1.560	1.570	1.440	1.520	1.520	1,320,000
2026-08-11	1.640	1.650	1.230	1.500	1.500	4,704,400
2026-08-10	1.580	1.680	1.580	1.660	1.660	4,158,900
2026-08-07	1.570	1.590	1.520	1.560	1.560	978,200
2026-08-06	1.510	1.580	1.480	1.580	1.580	1,136,100
2026-08-05	1.500	1.520	1.480	1.500	1.500	649,200
2026-08-04	1.470	1.500	1.460	1.490	1.490	1,268,400
2026-07-31	1.470	1.480	1.440	1.470	1.470	1,532,300
2026-07-30	1.460	1.470	1.420	1.440	1.440	848,800
2026-07-29	1.420	1.450	1.410	1.430	1.430	469,800
2026-07-28	1.460	1.460	1.420	1.440	1.440	282,200
2026-07-27	1.430	1.470	1.430	1.470	1.470	392,100
2026-07-24	1.480	1.480	1.440	1.450	1.450	174,200
2026-07-23	1.470	1.470	1.430	1.430	1.430	417,200
2026-07-22	1.410	1.500	1.410	1.500	1.500	608,400

Page 1 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.