Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ENLG.SEM stock page

ALMARYS LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-0823.00023.00023.00023.00023.00015,000
2022-12-0723.00024.50022.75023.00023.00015,006
2022-12-0623.00023.00023.00023.00023.00047,630
2022-12-0522.75023.00022.75023.00023.0004,700
2022-12-0222.85022.95022.75022.75022.75049,450
2022-12-0122.80023.90022.80022.85022.8502,200
2022-11-3022.80022.80022.75022.80022.8000
2022-11-2922.80022.80022.75022.80022.80012,900
2022-11-2822.80022.80022.80022.80022.800239
2022-11-2522.80022.80022.80022.80022.8002,700
2022-11-2423.00023.00022.80022.80022.80017,502
2022-11-2323.00023.00023.00023.00023.0001,039
2022-11-2223.00023.00023.00023.00023.00052,336
2022-11-2123.00023.00023.00023.00023.000118,085
2022-11-1822.75023.00022.75023.00023.000100
2022-11-1723.00023.00022.70022.75022.750129,300
2022-11-1622.75023.00022.75023.00023.00073,700
2022-11-1522.75022.80022.75022.75022.75078,100
2022-11-1422.75022.75022.75022.75022.7504,304
2022-11-1123.75023.75022.75022.75022.75065,858
2022-11-1023.90023.90023.75023.75023.750152,587
2022-11-0924.00024.00023.90023.90023.90015,100
2022-11-0824.00024.00024.00024.00024.0000
2022-11-0724.00024.00024.00024.00024.00020,300
2022-11-0424.00024.25024.00024.00024.00061,565
2022-11-0324.60024.60024.00024.00024.00089,501
2022-11-0124.25024.60024.25024.60024.600100
2022-10-3125.00025.00024.25024.25024.2502,300
2022-10-2825.00025.00024.50025.00025.00018,588
2022-10-2725.00025.00024.95025.00025.000137,602
2022-10-2625.40025.40025.00025.00025.00034,772
2022-10-2525.10025.40025.10025.40025.4002,600
2022-10-2125.90025.90025.00025.10025.100134,661
2022-10-2025.50025.90025.50025.90025.900100
2022-10-1925.50025.50025.50025.50025.500212
2022-10-1825.95025.95025.50025.50025.50019,515
2022-10-1725.95025.95025.95025.95025.9504,000
2022-10-1425.95025.95025.95025.95025.950100
2022-10-1325.95025.95025.95025.95025.950100
2022-10-1225.95025.95025.95025.95025.9509,900
2022-10-1125.95025.95025.95025.95025.95032
2022-10-1025.95025.95025.95025.95025.950505
2022-10-0725.95025.95025.95025.95025.9506,001
2022-10-0625.65025.95025.65025.95025.95020,900
2022-10-0525.50025.65025.50025.65025.6504,200
2022-10-0425.00025.75025.00025.50025.50055,333
2022-10-0325.00025.50025.00025.00025.00024,540
2022-09-3026.00026.25025.00025.00025.000249,876
2022-09-2925.95026.00025.75026.00026.00011,539
2022-09-2825.95025.95025.95025.95025.950100
2022-09-2726.00026.00025.95025.95025.95038,263
2022-09-2626.00026.00026.00026.00026.00051,700
2022-09-2326.00026.00026.00026.00026.000121,400
2022-09-2226.00026.00026.00026.00026.00055,346
2022-09-2126.00026.00026.00026.00026.0001,800
2022-09-2026.00026.20026.00026.00026.00013,511
2022-09-1926.00026.00026.00026.00026.000800
2022-09-1626.00026.00025.95026.00026.00063,160
2022-09-1526.00026.00026.00026.00026.00056,261
2022-09-1426.00026.00026.00026.00026.00029,879
← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-010.0600 MUR
2025-12-020.1200 MUR
2025-05-300.0622 MUR
2024-11-290.0622 MUR
2024-05-300.0560 MUR
2023-11-290.0560 MUR
2023-05-300.0510 MUR
2022-12-070.0510 MUR
2022-05-310.0459 MUR
2021-12-030.0357 MUR
2021-07-150.0510 MUR
2019-12-020.0459 MUR
2019-05-300.0459 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.