ALMARYS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 49,537 |
| 2024-08-21 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 33,188 |
| 2024-08-20 | 20.200 | 20.200 | 20.150 | 20.150 | 20.150 | 13,220 |
| 2024-08-19 | 20.100 | 20.200 | 20.100 | 20.200 | 20.200 | 10,240 |
| 2024-08-16 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 10,300 |
| 2024-08-14 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 61,931 |
| 2024-08-13 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 45,400 |
| 2024-08-12 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 1 |
| 2024-08-09 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 3,147,062 |
| 2024-08-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 17,700 |
| 2024-08-07 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 90,677 |
| 2024-08-06 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 89,800 |
| 2024-08-05 | 19.950 | 20.000 | 19.950 | 19.950 | 19.950 | 101,600 |
| 2024-08-02 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 286,887 |
| 2024-08-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,650 |
| 2024-07-31 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 7,021 |
| 2024-07-30 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 36,330 |
| 2024-07-29 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 2,003 |
| 2024-07-26 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 23,300 |
| 2024-07-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 438 |
| 2024-07-24 | 20.000 | 20.000 | 19.950 | 20.000 | 20.000 | 70,274 |
| 2024-07-23 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 103,120 |
| 2024-07-22 | 19.900 | 20.000 | 19.500 | 19.500 | 19.500 | 15,910 |
| 2024-07-19 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 873 |
| 2024-07-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 1,600 |
| 2024-07-17 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 168,400 |
| 2024-07-16 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 97,726 |
| 2024-07-15 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 4 |
| 2024-07-12 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 81,500 |
| 2024-07-11 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 115,848 |
| 2024-07-10 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 3,000 |
| 2024-07-09 | 20.000 | 20.000 | 19.950 | 20.000 | 20.000 | 239,459 |
| 2024-07-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 140 |
| 2024-07-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 13,000 |
| 2024-07-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 4,000 |
| 2024-07-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 300 |
| 2024-07-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3 |
| 2024-06-28 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 5,000 |
| 2024-06-27 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 101,166 |
| 2024-06-26 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 8,796 |
| 2024-06-25 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 22,411 |
| 2024-06-24 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 803,553 |
| 2024-06-21 | 20.000 | 20.000 | 19.700 | 19.900 | 19.900 | 8,303 |
| 2024-06-20 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 30,800 |
| 2024-06-19 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 3,141 |
| 2024-06-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1,800 |
| 2024-06-17 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 11,643 |
| 2024-06-14 | 20.200 | 20.200 | 20.100 | 20.100 | 20.100 | 43,500 |
| 2024-06-13 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 25 |
| 2024-06-12 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 31,070 |
| 2024-06-11 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 89,940 |
| 2024-06-10 | 20.200 | 20.200 | 20.150 | 20.200 | 20.200 | 22,548 |
| 2024-06-07 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 12,620 |
| 2024-06-06 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-06-05 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 1,000 |
| 2024-06-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 58,578 |
| 2024-06-03 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 230,000 |
| 2024-05-31 | 20.100 | 20.100 | 19.700 | 19.950 | 19.950 | 224,351 |
| 2024-05-30 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0600 MUR |
| 2025-12-02 | 0.1200 MUR |
| 2025-05-30 | 0.0622 MUR |
| 2024-11-29 | 0.0622 MUR |
| 2024-05-30 | 0.0560 MUR |
| 2023-11-29 | 0.0560 MUR |
| 2023-05-30 | 0.0510 MUR |
| 2022-12-07 | 0.0510 MUR |
| 2022-05-31 | 0.0459 MUR |
| 2021-12-03 | 0.0357 MUR |
| 2021-07-15 | 0.0510 MUR |
| 2019-12-02 | 0.0459 MUR |
| 2019-05-30 | 0.0459 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.