ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	19.600	19.600	19.500	19.500	19.500	4,086
2023-06-02	19.600	19.600	19.600	19.600	19.600	200
2023-06-01	19.750	19.750	19.500	19.600	19.600	31,810
2023-05-31	19.600	19.750	19.600	19.750	19.750	1,193
2023-05-30	19.800	19.800	19.600	19.600	19.600	5,025
2023-05-29	19.800	19.800	19.800	19.800	19.800	23,041
2023-05-26	19.800	20.000	19.800	19.800	19.800	148,055
2023-05-25	19.800	19.800	19.800	19.800	19.800	109,454
2023-05-24	19.800	20.000	19.800	19.800	19.800	58,240
2023-05-23	20.000	20.000	19.800	19.800	19.800	197,183
2023-05-22	20.000	20.000	20.000	20.000	20.000	7,086
2023-05-19	20.000	20.050	20.000	20.000	20.000	40,500
2023-05-18	20.000	20.150	20.000	20.000	20.000	77,300
2023-05-17	20.050	20.050	20.000	20.000	20.000	113,600
2023-05-16	20.000	20.050	20.000	20.050	20.050	25,529
2023-05-15	19.800	20.000	19.800	20.000	20.000	68,700
2023-05-12	19.800	19.800	19.800	19.800	19.800	0
2023-05-11	19.750	19.800	19.750	19.800	19.800	45,500
2023-05-10	19.800	19.800	19.750	19.750	19.750	213,855
2023-05-09	20.000	20.000	19.600	19.800	19.800	124,943
2023-05-08	20.000	20.000	20.000	20.000	20.000	35,300
2023-05-05	20.000	20.000	20.000	20.000	20.000	41,300
2023-05-04	20.000	20.000	20.000	20.000	20.000	0
2023-05-03	19.200	20.000	19.200	20.000	20.000	1,260
2023-05-02	19.000	19.300	19.000	19.200	19.200	200
2023-04-28	20.000	20.000	19.000	19.000	19.000	12,940
2023-04-27	19.800	20.000	19.800	20.000	20.000	500
2023-04-26	20.000	20.000	19.800	19.800	19.800	60,900
2023-04-25	20.050	20.050	20.000	20.000	20.000	43,709
2023-04-24	20.050	20.050	20.050	20.050	20.050	8,252
2023-04-21	20.050	20.050	20.050	20.050	20.050	3,000
2023-04-20	20.050	20.050	20.050	20.050	20.050	2,158
2023-04-19	20.050	20.050	20.000	20.050	20.050	199,444
2023-04-18	20.000	20.050	20.000	20.050	20.050	724
2023-04-17	20.800	20.800	20.000	20.000	20.000	23,202
2023-04-14	20.850	20.850	20.800	20.800	20.800	204,000
2023-04-13	20.850	20.850	20.850	20.850	20.850	0
2023-04-12	20.900	20.900	20.850	20.850	20.850	200
2023-04-11	20.950	20.950	20.900	20.900	20.900	4,042
2023-04-10	20.000	20.950	20.000	20.950	20.950	110
2023-04-07	20.000	20.100	20.000	20.000	20.000	34,022
2023-04-06	20.000	20.500	20.000	20.000	20.000	2,168
2023-04-05	20.000	20.000	20.000	20.000	20.000	800
2023-04-04	20.000	20.050	20.000	20.000	20.000	73,018
2023-04-03	20.000	20.000	20.000	20.000	20.000	351,472
2023-03-31	20.000	20.000	20.000	20.000	20.000	8,542
2023-03-30	20.100	20.100	20.000	20.000	20.000	36,056
2023-03-29	20.200	20.200	20.100	20.100	20.100	18,000
2023-03-28	20.300	20.300	20.000	20.200	20.200	6,300
2023-03-27	20.350	20.350	20.300	20.300	20.300	214,000
2023-03-24	20.450	20.450	20.350	20.350	20.350	1,500
2023-03-23	20.500	20.500	20.450	20.450	20.450	177,177
2023-03-21	20.500	20.500	20.500	20.500	20.500	137,156
2023-03-20	20.500	20.500	20.500	20.500	20.500	16,900
2023-03-17	20.500	20.500	20.500	20.500	20.500	2,166
2023-03-16	21.000	21.000	20.500	20.500	20.500	193,251
2023-03-15	21.050	21.050	21.000	21.000	21.000	7,526
2023-03-14	21.050	21.050	21.050	21.050	21.050	16,700
2023-03-13	21.000	21.050	21.000	21.050	21.050	32,663
2023-03-10	21.500	21.500	21.000	21.000	21.000	202,562

← NewerPage 15 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.