ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	20.900	20.900	20.900	20.900	20.900	1,000
2023-11-22	20.950	20.950	20.900	20.900	20.900	47,000
2023-11-21	20.950	20.950	20.950	20.950	20.950	4,400
2023-11-20	20.900	21.000	20.900	20.950	20.950	297,373
2023-11-17	20.900	20.900	20.900	20.900	20.900	11,923
2023-11-16	20.500	20.900	20.500	20.900	20.900	705
2023-11-15	20.600	20.700	20.500	20.500	20.500	96,987
2023-11-14	20.400	20.600	20.400	20.600	20.600	52,600
2023-11-13	20.500	20.500	20.400	20.400	20.400	64,321
2023-11-10	20.500	20.500	20.500	20.500	20.500	8,700
2023-11-09	20.850	20.850	20.500	20.500	20.500	3,555,488
2023-11-08	20.500	20.900	20.500	20.850	20.850	2,407
2023-11-07	20.950	20.950	20.500	20.500	20.500	14,694
2023-11-06	21.000	21.000	20.950	20.950	20.950	10,140
2023-11-03	21.000	21.000	21.000	21.000	21.000	243
2023-10-31	21.500	21.500	21.000	21.000	21.000	4,951
2023-10-30	21.500	21.500	21.500	21.500	21.500	25
2023-10-27	21.500	21.500	21.500	21.500	21.500	600
2023-10-26	21.600	21.600	21.500	21.500	21.500	14,310
2023-10-25	22.100	22.100	21.600	21.600	21.600	14,500
2023-10-24	22.100	22.100	22.100	22.100	22.100	335
2023-10-23	22.100	22.100	22.100	22.100	22.100	264
2023-10-20	22.200	22.200	22.100	22.100	22.100	4,520
2023-10-19	22.200	22.200	22.200	22.200	22.200	4,700
2023-10-18	22.200	22.200	22.200	22.200	22.200	8,300
2023-10-17	23.000	23.000	22.050	22.200	22.200	12,900
2023-10-16	23.000	23.000	23.000	23.000	23.000	1,000
2023-10-13	23.000	23.000	23.000	23.000	23.000	52,802
2023-10-12	23.000	23.500	23.000	23.000	23.000	33,107
2023-10-11	23.000	23.000	23.000	23.000	23.000	1,176
2023-10-10	23.200	23.200	23.000	23.000	23.000	6,000
2023-10-09	23.500	23.500	23.200	23.200	23.200	3,620
2023-10-06	23.500	23.500	23.500	23.500	23.500	4,100
2023-10-05	23.500	23.500	23.500	23.500	23.500	1,108
2023-10-04	23.500	23.500	23.500	23.500	23.500	0
2023-10-03	23.500	23.500	23.500	23.500	23.500	100
2023-10-02	23.000	23.500	23.000	23.500	23.500	7,110
2023-09-29	22.500	23.500	22.500	23.000	23.000	230,925
2023-09-28	21.950	22.500	21.950	22.500	22.500	42,386
2023-09-27	22.000	22.000	21.950	21.950	21.950	2,000
2023-09-26	22.000	22.000	22.000	22.000	22.000	10,006
2023-09-25	22.000	22.000	22.000	22.000	22.000	9,900
2023-09-22	22.000	22.000	22.000	22.000	22.000	0
2023-09-21	21.500	22.000	21.500	22.000	22.000	28,800
2023-09-19	21.000	21.500	21.000	21.500	21.500	11,528
2023-09-18	20.750	21.000	20.750	21.000	21.000	18,600
2023-09-15	20.750	20.750	20.750	20.750	20.750	3,250
2023-09-14	20.750	20.750	20.750	20.750	20.750	26,200
2023-09-13	20.750	20.750	20.750	20.750	20.750	205
2023-09-12	20.800	20.800	20.750	20.750	20.750	2,200
2023-09-11	20.800	20.800	20.800	20.800	20.800	0
2023-09-08	20.800	20.800	20.800	20.800	20.800	15,940
2023-09-07	21.000	21.000	20.800	20.800	20.800	37,338
2023-09-06	21.000	21.000	21.000	21.000	21.000	142,541
2023-09-05	20.250	21.000	20.250	21.000	21.000	200
2023-09-04	20.550	20.550	20.000	20.250	20.250	130,602
2023-09-01	20.550	20.550	20.550	20.550	20.550	18,605
2023-08-31	20.500	20.550	20.500	20.550	20.550	200
2023-08-30	20.500	20.500	20.500	20.500	20.500	2,005
2023-08-29	20.000	20.650	20.000	20.500	20.500	116,400

← NewerPage 13 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.