ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.820	3.850	3.820	3.840	3.840	282,099
2026-07-21	3.800	3.820	3.800	3.820	3.820	183,965
2026-07-20	3.800	3.810	3.800	3.800	3.800	223,381
2026-07-17	3.820	3.820	3.800	3.800	3.800	145,368
2026-07-16	3.820	3.820	3.800	3.820	3.820	324,910
2026-07-15	3.750	3.820	3.750	3.820	3.820	7,800
2026-07-14	3.960	3.960	3.750	3.750	3.750	43,922
2026-07-13	3.980	3.980	3.960	3.960	3.960	517
2026-07-10	3.980	3.980	3.980	3.980	3.980	0
2026-07-09	3.990	3.990	3.980	3.980	3.980	11,000
2026-07-08	3.990	3.990	3.990	3.990	3.990	77
2026-07-07	3.800	3.990	3.800	3.990	3.990	1,603
2026-07-06	3.900	3.900	3.800	3.800	3.800	39,200
2026-07-03	3.900	3.900	3.820	3.900	3.900	5,621
2026-07-02	3.900	3.900	3.900	3.900	3.900	20,000
2026-07-01	3.900	3.900	3.900	3.900	3.900	6,955
2026-06-30	4.000	4.000	3.900	3.900	3.900	506,700
2026-06-29	4.000	4.000	4.000	4.000	4.000	1,120
2026-06-26	4.000	4.000	4.000	4.000	4.000	10,000
2026-06-25	4.050	4.050	4.000	4.000	4.000	246,208
2026-06-24	4.100	4.100	4.050	4.050	4.050	448,832
2026-06-23	4.100	4.100	4.060	4.100	4.100	19,000
2026-06-22	4.240	4.240	4.100	4.100	4.100	206,989
2026-06-19	4.300	4.300	4.240	4.240	4.240	20,600
2026-06-18	4.500	4.500	4.300	4.300	4.300	66,800
2026-06-17	4.520	4.520	4.500	4.500	4.500	35,183
2026-06-16	4.600	4.600	4.520	4.520	4.520	7,264
2026-06-15	4.590	4.600	4.590	4.600	4.600	20,032
2026-06-12	4.600	4.600	4.590	4.590	4.590	20,731
2026-06-11	4.650	4.650	4.600	4.600	4.600	14,600
2026-06-10	4.650	4.650	4.650	4.650	4.650	35,729
2026-06-09	4.660	4.660	4.650	4.650	4.650	5,664
2026-06-08	4.660	4.660	4.660	4.660	4.660	343
2026-06-05	4.750	4.750	4.660	4.660	4.660	28,380
2026-06-04	4.780	4.780	4.750	4.750	4.750	1,021
2026-06-03	4.850	4.850	4.780	4.780	4.780	158,818
2026-06-02	4.850	4.850	4.850	4.850	4.850	39
2026-06-01	4.850	4.850	4.850	4.850	4.850	0
2026-05-29	4.810	4.850	4.810	4.850	4.850	11,400
2026-05-28	4.850	4.850	4.810	4.810	4.810	22,555
2026-05-27	4.840	4.850	4.800	4.850	4.850	109,013
2026-05-26	4.840	4.840	4.840	4.840	4.840	120
2026-05-25	4.850	4.850	4.840	4.840	4.840	820
2026-05-22	4.900	4.900	4.850	4.850	4.850	4,500
2026-05-21	4.900	4.920	4.900	4.900	4.900	651,492
2026-05-20	5.000	5.000	4.890	4.900	4.900	121,709
2026-05-19	5.020	5.020	5.000	5.000	5.000	511,748
2026-05-18	5.080	5.080	5.020	5.020	5.020	30,400
2026-05-15	5.080	5.080	5.080	5.080	5.080	2,486
2026-05-14	5.080	5.100	5.080	5.080	5.080	50,132
2026-05-13	5.080	5.120	5.080	5.080	5.080	26,000
2026-05-12	5.100	5.120	5.080	5.080	5.080	169,865
2026-05-11	5.100	5.100	5.100	5.100	5.100	12,688
2026-05-08	5.240	5.240	5.080	5.100	5.100	45,224
2026-05-07	5.300	5.300	5.240	5.240	5.240	13,530
2026-05-06	5.340	5.340	5.300	5.300	5.300	2,012
2026-05-05	5.400	5.400	5.340	5.340	5.340	11,536
2026-05-04	5.600	5.600	5.400	5.400	5.400	9,849
2026-04-30	5.640	5.640	5.600	5.600	5.600	320
2026-04-29	5.640	5.640	5.640	5.640	5.640	568

← NewerPage 2 of 5 · 250 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.