ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.100	20.100	20.100	20.100	20.100	109,773
2024-05-28	20.050	20.100	20.050	20.100	20.100	12,836
2024-05-27	20.000	20.050	20.000	20.050	20.050	3,472
2024-05-24	20.000	20.000	20.000	20.000	20.000	6,100
2024-05-23	20.100	20.100	20.000	20.000	20.000	34,000
2024-05-22	20.100	20.100	20.100	20.100	20.100	616,163
2024-05-21	20.100	20.100	20.050	20.100	20.100	108,542
2024-05-20	20.300	20.300	20.100	20.100	20.100	100,139
2024-05-17	20.400	20.400	20.000	20.300	20.300	14,181
2024-05-16	20.100	20.400	20.100	20.400	20.400	179,300
2024-05-15	20.100	20.100	20.100	20.100	20.100	28,330
2024-05-14	20.000	20.100	20.000	20.100	20.100	6,200
2024-05-13	20.000	20.000	20.000	20.000	20.000	79,719
2024-05-10	20.000	20.000	20.000	20.000	20.000	20,000
2024-05-09	19.850	20.000	19.850	20.000	20.000	230,448
2024-05-08	19.850	19.850	19.850	19.850	19.850	81,983
2024-05-07	19.900	19.900	19.850	19.850	19.850	76,921
2024-05-06	19.900	19.900	19.900	19.900	19.900	63,679
2024-05-03	19.600	19.900	19.600	19.900	19.900	105,261
2024-05-02	19.900	19.900	19.600	19.600	19.600	26,900
2024-04-30	19.900	20.000	19.900	19.900	19.900	119,669
2024-04-29	19.900	19.900	19.900	19.900	19.900	4,300
2024-04-26	19.900	19.900	19.900	19.900	19.900	67,754
2024-04-25	20.000	20.000	19.900	19.900	19.900	20,400
2024-04-24	20.000	20.000	20.000	20.000	20.000	1,000
2024-04-23	19.850	20.000	19.700	20.000	20.000	96,874
2024-04-19	19.650	19.900	19.650	19.850	19.850	137,988
2024-04-18	19.650	19.650	19.650	19.650	19.650	800
2024-04-17	19.700	19.700	19.650	19.650	19.650	271,128
2024-04-16	20.050	20.050	19.700	19.700	19.700	100,842
2024-04-15	20.050	20.050	20.050	20.050	20.050	0
2024-04-12	20.050	20.050	20.050	20.050	20.050	5,300
2024-04-10	19.650	20.050	19.650	20.050	20.050	80,145
2024-04-08	19.650	19.650	19.650	19.650	19.650	0
2024-04-05	19.650	19.650	19.650	19.650	19.650	25,800
2024-04-04	19.750	19.750	19.650	19.650	19.650	302,300
2024-04-03	19.750	19.750	19.750	19.750	19.750	502
2024-04-02	19.700	19.750	19.700	19.750	19.750	2,600
2024-04-01	19.700	19.700	19.700	19.700	19.700	2,000
2024-03-29	19.750	19.750	19.700	19.700	19.700	4,100
2024-03-28	19.750	19.750	19.750	19.750	19.750	12,500
2024-03-27	19.800	19.800	19.750	19.750	19.750	5,200
2024-03-26	19.800	19.800	19.800	19.800	19.800	95,100
2024-03-25	19.600	19.800	19.600	19.800	19.800	41,239
2024-03-22	19.600	19.650	19.600	19.600	19.600	223,311
2024-03-21	19.600	19.600	19.600	19.600	19.600	352,200
2024-03-20	19.800	19.800	19.600	19.600	19.600	653,700
2024-03-19	19.800	19.800	19.800	19.800	19.800	40,170
2024-03-18	19.800	19.800	19.800	19.800	19.800	25,000
2024-03-15	19.550	19.800	19.550	19.800	19.800	40,600
2024-03-14	19.550	19.550	19.550	19.550	19.550	8,000
2024-03-13	19.500	19.550	19.500	19.550	19.550	396
2024-03-11	19.500	19.500	19.500	19.500	19.500	41,546
2024-03-07	19.750	19.750	19.500	19.500	19.500	10,037
2024-03-06	19.750	19.750	19.750	19.750	19.750	35,025
2024-03-05	19.750	19.750	19.750	19.750	19.750	0
2024-03-04	19.750	19.750	19.750	19.750	19.750	3,200
2024-03-01	19.700	19.750	19.700	19.750	19.750	63,800
2024-02-29	19.700	19.700	19.700	19.700	19.700	2,800
2024-02-28	19.700	19.900	19.700	19.700	19.700	9,800

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.