ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	20.000	20.000	20.000	20.000	20.000	21,500
2023-08-25	20.000	20.000	20.000	20.000	20.000	1,730
2023-08-24	20.450	20.450	20.000	20.000	20.000	15,111
2023-08-23	20.250	20.450	20.250	20.450	20.450	263,406
2023-08-22	20.250	20.250	20.250	20.250	20.250	164,850
2023-08-21	20.250	20.250	20.250	20.250	20.250	19,900
2023-08-18	20.450	20.450	20.250	20.250	20.250	220,768
2023-08-17	20.500	20.500	20.450	20.450	20.450	11,139
2023-08-16	20.500	20.500	20.500	20.500	20.500	28,175
2023-08-15	20.250	20.500	20.250	20.500	20.500	43,733
2023-08-14	20.250	20.250	20.250	20.250	20.250	70,250
2023-08-11	20.000	20.250	20.000	20.250	20.250	85,526
2023-08-10	20.000	20.000	20.000	20.000	20.000	6,000
2023-08-09	20.000	20.000	20.000	20.000	20.000	44,125
2023-08-08	20.000	20.000	20.000	20.000	20.000	210,847
2023-08-07	20.000	20.000	20.000	20.000	20.000	23,841
2023-08-04	19.850	20.000	19.850	20.000	20.000	37,731
2023-08-03	19.850	19.950	19.800	19.850	19.850	207,544
2023-08-02	19.850	19.900	19.850	19.850	19.850	5,100
2023-08-01	19.800	19.850	19.800	19.850	19.850	35,299
2023-07-31	19.800	19.800	19.800	19.800	19.800	1
2023-07-28	19.800	19.800	19.800	19.800	19.800	79,540
2023-07-27	20.000	20.000	19.800	19.800	19.800	141,582
2023-07-26	20.000	20.000	20.000	20.000	20.000	74,020
2023-07-25	20.500	20.500	20.000	20.000	20.000	9,800
2023-07-24	20.500	20.500	20.500	20.500	20.500	141
2023-07-21	20.200	20.500	20.200	20.500	20.500	5,528
2023-07-20	20.000	20.600	20.000	20.200	20.200	40,871
2023-07-19	20.000	20.000	19.800	20.000	20.000	271,368
2023-07-18	19.800	20.000	19.800	20.000	20.000	66,020
2023-07-17	20.000	20.000	19.800	19.800	19.800	31,457
2023-07-14	19.750	20.000	19.750	20.000	20.000	200
2023-07-13	19.750	19.750	19.750	19.750	19.750	37,643
2023-07-12	20.250	20.250	19.750	19.750	19.750	40,100
2023-07-11	20.200	20.300	20.200	20.250	20.250	39,900
2023-07-10	19.750	20.200	19.750	20.200	20.200	1,200
2023-07-07	19.750	20.250	19.750	19.750	19.750	11,200
2023-07-06	19.700	19.800	19.700	19.750	19.750	1,000
2023-07-05	19.700	19.700	19.700	19.700	19.700	148,700
2023-07-04	19.700	19.700	19.700	19.700	19.700	1,115
2023-07-03	19.500	19.700	19.500	19.700	19.700	1,510
2023-06-30	19.500	19.500	19.500	19.500	19.500	156,429
2023-06-29	19.500	19.500	19.500	19.500	19.500	338,200
2023-06-28	19.600	19.600	19.500	19.500	19.500	279,900
2023-06-27	19.600	19.600	19.600	19.600	19.600	8,530
2023-06-26	19.600	19.600	19.600	19.600	19.600	3,776
2023-06-23	19.600	19.600	19.600	19.600	19.600	126,000
2023-06-22	19.600	19.600	19.600	19.600	19.600	0
2023-06-21	19.500	19.600	19.500	19.600	19.600	51,600
2023-06-20	19.500	19.500	19.500	19.500	19.500	18,795
2023-06-19	19.500	19.500	19.500	19.500	19.500	5,010
2023-06-16	19.500	19.500	19.500	19.500	19.500	64,302
2023-06-15	19.500	19.500	19.500	19.500	19.500	181,558
2023-06-14	19.500	19.500	19.500	19.500	19.500	250
2023-06-13	19.500	19.500	19.500	19.500	19.500	13,600
2023-06-12	19.500	19.500	19.500	19.500	19.500	800
2023-06-09	19.300	19.500	19.300	19.500	19.500	100
2023-06-08	19.300	19.300	19.300	19.300	19.300	242,300
2023-06-07	19.300	19.300	19.300	19.300	19.300	54,311
2023-06-06	19.500	19.500	19.300	19.300	19.300	191,742

← NewerPage 14 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.