ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	27.400	27.400	27.000	27.300	27.300	65,148
2022-06-16	27.400	27.400	27.000	27.400	27.400	100,324
2022-06-15	27.500	27.500	27.400	27.400	27.400	241,455
2022-06-14	27.500	27.500	27.450	27.500	27.500	360,375
2022-06-13	27.500	27.500	27.000	27.500	27.500	83,494
2022-06-10	27.500	27.950	27.500	27.500	27.500	23,030
2022-06-09	27.500	27.500	27.500	27.500	27.500	28,000
2022-06-08	27.600	27.600	27.500	27.500	27.500	5,778
2022-06-07	27.650	27.650	27.500	27.600	27.600	7,600
2022-06-06	27.650	27.750	27.650	27.650	27.650	7,400
2022-06-03	27.650	28.050	27.650	27.650	27.650	1,860
2022-06-02	28.050	28.050	27.650	27.650	27.650	100
2022-06-01	28.050	28.050	28.050	28.050	28.050	109,833
2022-05-31	28.500	28.500	27.850	28.050	28.050	9,735
2022-05-30	28.500	28.500	28.450	28.500	28.500	8,578
2022-05-27	28.500	28.500	28.500	28.500	28.500	40,038
2022-05-26	28.600	28.600	28.500	28.500	28.500	443,482
2022-05-25	29.800	29.800	28.600	28.600	28.600	324,604
2022-05-24	29.800	29.800	29.800	29.800	29.800	6
2022-05-23	29.800	29.800	29.800	29.800	29.800	6,024
2022-05-20	30.000	30.000	29.750	29.800	29.800	152,010
2022-05-19	30.000	30.000	29.950	30.000	30.000	104,724
2022-05-18	28.000	30.000	28.000	30.000	30.000	301,585
2022-05-17	28.000	28.000	28.000	28.000	28.000	240,076
2022-05-16	28.000	28.000	28.000	28.000	28.000	5,370
2022-05-13	28.000	28.000	27.500	28.000	28.000	6,100
2022-05-12	28.500	28.500	28.000	28.000	28.000	13,350
2022-05-11	28.500	28.500	28.500	28.500	28.500	133,511
2022-05-10	28.500	28.500	28.400	28.500	28.500	95,281
2022-05-09	29.000	29.000	28.000	28.500	28.500	60,871
2022-05-06	30.000	30.000	29.000	29.000	29.000	2,672
2022-05-05	30.000	30.000	30.000	30.000	30.000	92,141
2022-05-04	29.900	30.000	29.900	30.000	30.000	16,200
2022-05-02	29.000	29.900	29.000	29.900	29.900	111,727
2022-04-29	28.500	29.500	28.500	29.000	29.000	33,878
2022-04-28	28.000	28.500	28.000	28.500	28.500	239,727
2022-04-27	27.250	28.250	27.250	28.000	28.000	249,646
2022-04-26	26.750	27.250	26.750	27.250	27.250	10,702
2022-04-25	26.750	26.750	26.700	26.750	26.750	4,284
2022-04-22	26.600	26.750	26.600	26.750	26.750	118,791
2022-04-21	26.500	26.600	26.500	26.600	26.600	6,100
2022-04-20	26.500	26.750	26.500	26.500	26.500	38,873
2022-04-19	25.950	26.950	24.200	26.500	26.500	91,300
2022-04-18	25.000	26.000	25.000	25.950	25.950	14,035
2022-04-15	24.800	25.000	24.800	25.000	25.000	150,400
2022-04-14	24.200	24.800	24.200	24.800	24.800	500
2022-04-13	24.450	24.450	24.150	24.200	24.200	200
2022-04-12	24.400	24.750	24.000	24.450	24.450	320,816
2022-04-11	24.200	24.400	24.200	24.400	24.400	14,715
2022-04-08	24.100	24.200	24.100	24.200	24.200	5,839
2022-04-07	24.100	24.100	24.000	24.100	24.100	24,010
2022-04-06	24.200	24.200	24.100	24.100	24.100	18,005
2022-04-05	24.100	24.200	24.100	24.200	24.200	3,332
2022-04-04	24.100	24.100	24.100	24.100	24.100	14,289
2022-04-01	24.150	24.150	24.100	24.100	24.100	42,500
2022-03-31	24.000	24.400	24.000	24.150	24.150	48,580
2022-03-30	23.500	24.000	23.500	24.000	24.000	9,940
2022-03-29	23.500	23.500	23.500	23.500	23.500	4,713
2022-03-28	23.300	23.500	23.300	23.500	23.500	8,302
2022-03-25	23.100	23.300	23.100	23.300	23.300	1,143

← NewerPage 19 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.