ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.700	19.700	19.700	19.700	19.700	189,150
2024-02-26	19.800	19.800	19.700	19.700	19.700	444,149
2024-02-23	19.700	19.800	19.700	19.800	19.800	232,182
2024-02-21	19.700	19.700	19.700	19.700	19.700	216,387
2024-02-20	19.700	19.700	19.700	19.700	19.700	693,035
2024-02-19	19.700	19.900	19.700	19.700	19.700	65,000
2024-02-16	19.700	19.700	19.700	19.700	19.700	201,000
2024-02-15	19.650	19.700	19.650	19.700	19.700	199,414
2024-02-14	19.650	19.700	19.650	19.650	19.650	107,006
2024-02-13	19.700	19.700	19.650	19.650	19.650	13,818
2024-02-12	19.700	19.700	19.700	19.700	19.700	1,250
2024-02-09	19.700	19.700	19.700	19.700	19.700	28,231
2024-02-08	19.700	19.700	19.700	19.700	19.700	392,927
2024-02-07	19.800	19.800	19.700	19.700	19.700	18,913
2024-02-06	19.900	19.900	19.800	19.800	19.800	710
2024-02-05	19.950	19.950	19.900	19.900	19.900	32,058
2024-02-02	20.000	20.000	19.850	19.950	19.950	2,900
2024-01-31	20.000	20.000	19.950	20.000	20.000	1,168
2024-01-30	20.000	20.000	20.000	20.000	20.000	60,830
2024-01-29	20.000	20.000	20.000	20.000	20.000	37
2024-01-26	20.000	20.000	20.000	20.000	20.000	0
2024-01-24	20.000	20.000	20.000	20.000	20.000	4,243
2024-01-22	20.000	20.000	20.000	20.000	20.000	2,260
2024-01-19	20.000	20.000	20.000	20.000	20.000	4,400
2024-01-18	20.100	20.100	20.000	20.000	20.000	10,400
2024-01-17	20.200	20.200	20.100	20.100	20.100	1,100
2024-01-15	20.200	20.200	20.200	20.200	20.200	41
2024-01-12	20.100	20.200	20.000	20.200	20.200	100,669
2024-01-11	20.000	20.100	20.000	20.100	20.100	68,835
2024-01-10	20.000	20.000	20.000	20.000	20.000	200,000
2024-01-09	19.700	20.000	19.700	20.000	20.000	2,504
2024-01-08	19.700	19.750	19.650	19.700	19.700	27,875
2024-01-05	19.650	19.700	19.650	19.700	19.700	31,900
2024-01-04	19.650	19.650	19.650	19.650	19.650	108,089
2024-01-03	19.650	19.650	19.650	19.650	19.650	3,250
2023-12-29	19.650	19.650	19.650	19.650	19.650	2,527
2023-12-28	19.650	19.650	19.650	19.650	19.650	134,675
2023-12-27	19.700	19.700	19.650	19.650	19.650	124,546
2023-12-26	19.700	19.700	19.700	19.700	19.700	0
2023-12-22	19.700	19.700	19.700	19.700	19.700	6,020
2023-12-21	19.700	19.700	19.700	19.700	19.700	176,000
2023-12-20	20.000	20.000	19.700	19.700	19.700	56,247
2023-12-19	20.100	20.100	20.000	20.000	20.000	19,509
2023-12-18	20.100	20.100	20.100	20.100	20.100	40
2023-12-15	20.100	20.100	20.100	20.100	20.100	47,054
2023-12-14	20.100	20.100	20.100	20.100	20.100	63,096
2023-12-13	20.100	20.100	20.100	20.100	20.100	100
2023-12-12	20.100	20.100	20.100	20.100	20.100	15,110
2023-12-11	20.150	20.150	20.100	20.100	20.100	100
2023-12-08	20.150	20.150	20.150	20.150	20.150	10,072
2023-12-07	20.200	20.200	20.150	20.150	20.150	1,187
2023-12-06	20.200	20.200	20.200	20.200	20.200	34,000
2023-12-05	20.250	20.250	20.000	20.200	20.200	21,200
2023-12-04	20.250	20.250	20.250	20.250	20.250	150,000
2023-12-01	20.200	20.250	20.200	20.250	20.250	123,738
2023-11-30	20.200	20.200	20.200	20.200	20.200	204,748
2023-11-29	20.200	20.350	20.200	20.200	20.200	104,299
2023-11-28	20.900	20.900	19.000	20.000	20.000	1,065,786
2023-11-27	20.900	20.900	20.900	20.900	20.900	100
2023-11-24	20.900	20.950	20.900	20.900	20.900	76,600

← NewerPage 12 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.