ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	20.250	20.500	20.250	20.500	20.500	49,700
2021-12-23	20.100	20.250	20.100	20.250	20.250	425
2021-12-22	20.050	20.100	20.050	20.100	20.100	100
2021-12-21	20.050	20.250	20.050	20.050	20.050	14,125
2021-12-20	20.100	20.200	20.000	20.050	20.050	16,264
2021-12-17	20.100	20.100	20.100	20.100	20.100	3,000
2021-12-16	20.500	20.500	20.050	20.100	20.100	12,395
2021-12-15	20.300	20.500	20.300	20.500	20.500	2,449
2021-12-14	20.500	20.500	20.100	20.300	20.300	46,649
2021-12-13	20.500	20.500	20.500	20.500	20.500	14,010
2021-12-10	20.600	20.600	20.500	20.500	20.500	12,700
2021-12-09	20.600	20.600	20.600	20.600	20.600	211
2021-12-08	19.800	20.600	19.800	20.600	20.600	34,453
2021-12-07	20.000	20.000	19.800	19.800	19.800	16,137
2021-12-06	20.000	20.000	20.000	20.000	20.000	54,332
2021-12-03	20.400	20.400	20.000	20.000	20.000	59,589
2021-12-02	20.500	20.500	20.400	20.400	20.400	15,600
2021-12-01	20.450	20.500	20.450	20.500	20.500	23,148
2021-11-30	20.500	20.500	20.450	20.450	20.450	1,120
2021-11-29	21.750	21.750	20.500	20.500	20.500	12,123
2021-11-26	21.850	21.850	21.750	21.750	21.750	542
2021-11-25	21.900	21.900	21.850	21.850	21.850	200
2021-11-24	22.350	22.350	21.900	21.900	21.900	8,200
2021-11-23	22.500	22.500	22.350	22.350	22.350	150,000
2021-11-22	22.950	22.950	22.500	22.500	22.500	200
2021-11-19	22.950	23.000	22.000	22.950	22.950	0
2021-11-18	22.950	23.000	22.000	22.950	22.950	0
2021-11-17	22.000	23.000	22.000	22.950	22.950	98,376
2021-11-16	21.750	22.000	21.750	22.000	22.000	6,003
2021-11-15	21.750	21.750	21.750	21.750	21.750	9,000
2021-11-12	21.750	21.750	21.750	21.750	21.750	4,400
2021-11-11	21.950	21.950	21.750	21.750	21.750	78,702
2021-11-10	21.950	22.000	21.950	21.950	21.950	29,205
2021-11-09	21.800	21.950	21.800	21.950	21.950	300
2021-11-08	22.000	22.000	21.800	21.800	21.800	5,120
2021-11-05	22.000	22.000	22.000	22.000	22.000	18,200
2021-11-03	22.000	22.050	22.000	22.000	22.000	135,622
2021-10-29	21.750	22.000	21.700	22.000	22.000	15,986
2021-10-28	21.150	21.750	21.150	21.750	21.750	42,446
2021-10-27	21.250	21.950	20.500	21.150	21.150	81,973
2021-10-26	21.250	21.500	21.250	21.250	21.250	14,800
2021-10-25	21.000	21.250	21.000	21.250	21.250	1,995
2021-10-22	21.000	21.050	21.000	21.000	21.000	5,620
2021-10-21	22.350	22.350	20.050	21.000	21.000	10,300
2021-10-20	22.350	22.350	22.350	22.350	22.350	11,300

← NewerPage 21 of 21 · 1,245 trading days

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.