ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	23.100	23.300	23.100	23.300	23.300	1,143
2022-03-24	23.200	23.200	23.000	23.100	23.100	21,225
2022-03-23	23.000	23.200	23.000	23.200	23.200	3,700
2022-03-22	23.250	23.250	23.000	23.000	23.000	2,600
2022-03-21	22.000	23.250	22.000	23.250	23.250	751
2022-03-18	21.800	22.000	21.750	22.000	22.000	37,032
2022-03-17	21.800	21.800	21.800	21.800	21.800	6,010
2022-03-16	21.800	21.800	21.800	21.800	21.800	8,100
2022-03-15	21.750	21.800	21.750	21.800	21.800	19,932
2022-03-14	22.450	22.450	21.750	21.750	21.750	26,306
2022-03-11	22.900	22.900	22.450	22.450	22.450	24,672
2022-03-10	22.000	22.900	22.000	22.900	22.900	424
2022-03-09	22.000	22.000	22.000	22.000	22.000	36,748
2022-03-08	22.500	22.500	22.000	22.000	22.000	5,000
2022-03-07	22.500	22.500	22.050	22.500	22.500	2,011
2022-03-04	22.500	22.750	22.500	22.500	22.500	34,522
2022-03-03	23.350	23.350	22.500	22.500	22.500	22,100
2022-03-02	23.850	23.850	23.350	23.350	23.350	701
2022-02-28	23.950	23.950	23.850	23.850	23.850	250
2022-02-25	23.950	23.950	23.900	23.950	23.950	1,860
2022-02-24	23.950	24.000	23.000	23.950	23.950	47,850
2022-02-23	22.650	23.950	22.650	23.950	23.950	4,802
2022-02-22	22.650	22.650	22.650	22.650	22.650	1,253
2022-02-21	22.500	23.000	22.500	22.650	22.650	1,023
2022-02-18	22.050	22.500	22.050	22.500	22.500	210,900
2022-02-17	22.000	22.100	21.950	22.050	22.050	799,331
2022-02-16	22.000	22.000	21.950	22.000	22.000	76,500
2022-02-15	22.000	22.000	21.950	22.000	22.000	4,100
2022-02-14	21.850	22.000	21.850	22.000	22.000	47,969
2022-02-11	21.850	21.850	21.850	21.850	21.850	26,303
2022-02-10	21.450	21.850	21.450	21.850	21.850	186,485
2022-02-09	21.400	21.450	21.400	21.450	21.450	6,200
2022-02-08	21.300	21.400	21.300	21.400	21.400	900
2022-02-07	21.300	21.450	21.300	21.300	21.300	66,394
2022-02-04	21.300	21.300	21.300	21.300	21.300	4,121
2022-02-03	21.300	21.300	21.200	21.300	21.300	0
2022-01-31	21.200	21.300	21.200	21.300	21.300	101
2022-01-28	21.200	21.200	21.200	21.200	21.200	678
2022-01-27	21.200	21.200	21.050	21.200	21.200	0
2022-01-26	21.050	21.200	21.050	21.200	21.200	9,526
2022-01-25	21.500	21.500	21.000	21.050	21.050	236,419
2022-01-24	21.500	21.500	21.500	21.500	21.500	78,835
2022-01-21	21.500	21.500	21.500	21.500	21.500	68,980
2022-01-20	21.000	21.500	21.000	21.500	21.500	16,625
2022-01-19	21.000	21.000	21.000	21.000	21.000	44,415
2022-01-17	21.000	21.050	21.000	21.000	21.000	113,100
2022-01-14	21.500	21.500	21.000	21.000	21.000	7,800
2022-01-13	21.250	21.900	21.250	21.500	21.500	7,745
2022-01-12	21.500	21.500	21.250	21.250	21.250	11,772
2022-01-11	21.500	21.500	21.500	21.500	21.500	2,368
2022-01-10	21.500	21.500	21.500	21.500	21.500	120
2022-01-07	21.750	21.750	21.500	21.500	21.500	469
2022-01-06	21.750	21.750	21.750	21.750	21.750	127
2022-01-05	21.750	21.750	21.750	21.750	21.750	269
2022-01-04	21.500	21.850	21.500	21.750	21.750	1,330
2021-12-31	21.500	21.500	21.500	21.500	21.500	300
2021-12-30	21.950	21.950	21.500	21.500	21.500	5,075
2021-12-29	22.000	22.000	21.950	21.950	21.950	3,851
2021-12-28	21.950	22.000	21.950	22.000	22.000	8,555
2021-12-27	20.500	22.000	20.500	21.950	21.950	224,930

← NewerPage 20 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.