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
2022-09-1326.00026.00026.00026.00026.00032,500
2022-09-1226.30026.30026.00026.00026.000113,123
2022-09-0926.30026.35026.05026.30026.300214,301
2022-09-0826.30026.35026.30026.30026.3003,020
2022-09-0726.30026.30026.30026.30026.300200
2022-09-0626.15026.30026.15026.30026.30055,073
2022-09-0526.20026.20026.15026.15026.150823
2022-09-0226.20026.20026.20026.20026.200500
2022-08-3126.20026.20026.20026.20026.200123,028
2022-08-3026.20026.20026.20026.20026.20017,353
2022-08-2926.20026.20026.20026.20026.20095,830
2022-08-2626.20026.20026.15026.20026.2007,050
2022-08-2526.20026.20026.20026.20026.20080,700
2022-08-2426.05026.20026.05026.20026.2002,206
2022-08-2326.00026.05026.00026.05026.05042,872
2022-08-2226.00026.00025.95026.00026.0004,326
2022-08-1926.00026.00026.00026.00026.0005,150
2022-08-1826.00026.10026.00026.00026.00048,931
2022-08-1726.00026.50026.00026.00026.0008,410
2022-08-1626.00026.00026.00026.00026.00059,621
2022-08-1226.00026.00026.00026.00026.0003,022
2022-08-1126.00026.00026.00026.00026.0004,050
2022-08-1026.00026.00026.00026.00026.0000
2022-08-0926.00026.00026.00026.00026.00037,118
2022-08-0826.00026.00026.00026.00026.00066,347
2022-08-0526.00026.25026.00026.00026.00014,100
2022-08-0426.00026.00025.95026.00026.00070,211
2022-08-0325.75026.00025.75026.00026.00016,416
2022-08-0225.75025.75025.75025.75025.75058,164
2022-08-0125.90025.90025.75025.75025.75018,025
2022-07-2925.95025.95025.90025.90025.90028,700
2022-07-2825.95025.95025.95025.95025.9501,850
2022-07-2726.00026.00025.95025.95025.9503,600
2022-07-2626.00026.10026.00026.00026.000122,212
2022-07-2526.00026.25026.00026.00026.00060,100
2022-07-2226.50026.50026.00026.00026.0008,545
2022-07-2126.35026.50026.35026.50026.500902
2022-07-2026.00026.00025.50025.50025.50042,850
2022-07-1926.00026.00026.00026.00026.0001,000
2022-07-1826.00026.00026.00026.00026.0003,310
2022-07-1526.00026.00026.00026.00026.0001,189
2022-07-1426.50026.50026.00026.00026.0005,800
2022-07-1326.60026.60026.50026.50026.5003,300
2022-07-1226.50026.60026.50026.60026.6006,000
2022-07-1126.60026.60026.50026.50026.5001,122
2022-07-0826.70026.70026.60026.60026.60047,765
2022-07-0726.70026.70026.00026.70026.70026,822
2022-07-0626.80026.80026.70026.70026.7002,372
2022-07-0526.80026.80026.80026.80026.8005,100
2022-07-0427.00027.00026.75026.80026.800227,776
2022-07-0127.00027.00027.00027.00027.000118
2022-06-3026.70027.00026.35027.00027.00015,440
2022-06-2926.80026.80026.70026.70026.700400
2022-06-2826.80026.80026.80026.80026.80010
2022-06-2727.20027.20026.80026.80026.80073,877
2022-06-2427.20027.30027.20027.20027.2000
2022-06-2327.30027.30027.20027.20027.20018,509
2022-06-2227.20027.30027.20027.30027.30021,550
2022-06-2127.30027.30027.20027.20027.20034,901
2022-06-2027.30027.30027.30027.30027.30015,000
← NewerPage 18 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.