ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	21.750	21.750	21.500	21.500	21.500	32,676
2023-03-08	22.000	22.000	21.750	21.750	21.750	274,095
2023-03-07	22.200	22.200	22.000	22.000	22.000	7,500
2023-03-06	22.200	22.200	22.200	22.200	22.200	61,040
2023-03-03	22.200	22.200	22.200	22.200	22.200	16,900
2023-03-02	22.200	22.200	22.200	22.200	22.200	14,940
2023-03-01	22.000	22.200	22.000	22.200	22.200	16,184
2023-02-28	22.300	22.300	22.000	22.000	22.000	41,800
2023-02-27	22.300	22.300	22.300	22.300	22.300	400
2023-02-24	22.300	22.300	22.300	22.300	22.300	4,947
2023-02-23	22.300	22.500	22.300	22.300	22.300	10,000
2023-02-22	22.300	22.500	22.300	22.300	22.300	4,360
2023-02-21	22.300	22.300	22.300	22.300	22.300	44,300
2023-02-17	22.200	22.300	22.200	22.300	22.300	335
2023-02-16	22.500	22.500	22.200	22.200	22.200	6,694
2023-02-15	22.500	22.500	22.500	22.500	22.500	48,504
2023-02-14	22.500	22.500	22.500	22.500	22.500	4,000
2023-02-13	21.750	22.500	21.750	22.500	22.500	17,558
2023-02-10	21.350	21.750	21.350	21.750	21.750	110,900
2023-02-09	21.200	21.350	21.000	21.350	21.350	1,100
2023-02-08	20.600	21.200	20.600	21.200	21.200	13,004
2023-02-07	20.000	21.000	20.000	20.600	20.600	44,033
2023-02-06	20.000	20.000	20.000	20.000	20.000	1
2023-02-03	22.000	22.000	20.000	20.000	20.000	14,507
2023-02-02	22.500	22.500	22.000	22.000	22.000	20,972
2023-01-31	22.500	22.500	22.500	22.500	22.500	192
2023-01-30	22.900	22.900	22.500	22.500	22.500	122,500
2023-01-26	22.950	22.950	22.900	22.900	22.900	20,709
2023-01-25	23.000	23.000	22.950	22.950	22.950	1,047
2023-01-24	23.000	23.000	23.000	23.000	23.000	208
2023-01-23	23.750	23.750	23.000	23.000	23.000	275,600
2023-01-20	23.750	23.750	23.750	23.750	23.750	101
2023-01-19	23.800	23.800	23.750	23.750	23.750	632
2023-01-18	23.850	23.850	23.800	23.800	23.800	2,300
2023-01-17	23.850	23.850	23.850	23.850	23.850	0
2023-01-16	23.850	23.850	23.850	23.850	23.850	120,230
2023-01-13	23.850	23.850	23.850	23.850	23.850	60,800
2023-01-12	23.900	23.900	23.850	23.850	23.850	1,049
2023-01-11	24.000	24.000	23.900	23.900	23.900	1,500
2023-01-10	24.000	24.000	24.000	24.000	24.000	10
2023-01-09	24.000	24.000	24.000	24.000	24.000	25,307
2023-01-06	23.950	24.000	23.950	24.000	24.000	200
2023-01-05	23.950	23.950	23.950	23.950	23.950	79,103
2023-01-04	23.950	23.950	23.950	23.950	23.950	19
2022-12-30	23.950	23.950	23.950	23.950	23.950	100
2022-12-29	22.950	22.950	22.950	22.950	22.950	5,000
2022-12-28	22.950	22.950	22.950	22.950	22.950	10
2022-12-27	23.000	23.050	22.950	22.950	22.950	130,035
2022-12-26	23.000	23.050	23.000	23.000	23.000	172,800
2022-12-23	23.000	23.000	23.000	23.000	23.000	1,237
2022-12-22	23.000	23.000	23.000	23.000	23.000	42,119
2022-12-21	22.950	23.000	22.950	23.000	23.000	77,280
2022-12-20	22.950	23.000	22.950	22.950	22.950	85,054
2022-12-19	23.000	23.000	22.950	22.950	22.950	45,154
2022-12-16	23.000	23.000	23.000	23.000	23.000	17,600
2022-12-15	23.000	23.000	23.000	23.000	23.000	88,116
2022-12-14	23.000	23.000	22.950	23.000	23.000	177,732
2022-12-13	23.000	23.250	23.000	23.000	23.000	29,100
2022-12-12	23.000	23.000	23.000	23.000	23.000	5,000
2022-12-09	23.000	23.000	23.000	23.000	23.000	230

← NewerPage 16 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.