ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.660	5.660	5.640	5.640	5.640	485
2026-04-27	5.660	5.660	5.660	5.660	5.660	0
2026-04-24	5.700	5.700	5.660	5.660	5.660	912
2026-04-23	5.700	5.700	5.700	5.700	5.700	110
2026-04-22	5.700	5.700	5.700	5.700	5.700	50
2026-04-21	5.760	5.760	5.700	5.700	5.700	1,200
2026-04-20	5.760	5.760	5.760	5.760	5.760	500
2026-04-17	5.780	5.780	5.760	5.760	5.760	1,500
2026-04-16	5.780	5.780	5.780	5.780	5.780	10
2026-04-15	5.760	5.780	5.700	5.780	5.780	1,490
2026-04-14	5.760	5.760	5.760	5.760	5.760	8,032
2026-04-13	5.720	5.760	5.720	5.760	5.760	204
2026-04-10	5.700	5.720	5.700	5.720	5.720	800
2026-04-09	5.720	5.720	5.700	5.700	5.700	4,933
2026-04-08	5.700	5.720	5.700	5.720	5.720	23,285
2026-04-07	5.420	5.700	5.420	5.700	5.700	3,623
2026-04-06	5.420	5.420	5.420	5.420	5.420	1,611
2026-04-03	5.300	5.420	5.300	5.420	5.420	24,288
2026-04-02	5.280	5.300	5.280	5.300	5.300	123,921
2026-04-01	5.280	5.280	5.280	5.280	5.280	16
2026-03-31	5.300	5.300	5.280	5.280	5.280	604
2026-03-30	5.340	5.340	5.300	5.300	5.300	1,500
2026-03-27	5.340	5.340	5.340	5.340	5.340	36
2026-03-26	5.340	5.340	5.340	5.340	5.340	11
2026-03-25	5.360	5.360	5.340	5.340	5.340	14,363
2026-03-24	5.360	5.360	5.360	5.360	5.360	2,100
2026-03-23	5.360	5.360	5.360	5.360	5.360	77
2026-03-20	5.360	5.360	5.360	5.360	5.360	1,000
2026-03-18	5.360	5.360	5.360	5.360	5.360	204
2026-03-17	5.380	5.380	5.360	5.360	5.360	26,367
2026-03-16	5.380	5.380	5.380	5.380	5.380	4,365
2026-03-13	5.380	5.380	5.380	5.380	5.380	2,700
2026-03-11	5.380	5.380	5.380	5.380	5.380	11,225
2026-03-10	5.400	5.400	5.380	5.380	5.380	1,209
2026-03-09	5.400	5.400	5.400	5.400	5.400	14,748
2026-03-06	5.500	5.500	5.400	5.400	5.400	12,700
2026-03-05	5.500	5.500	5.500	5.500	5.500	13,455
2026-03-04	5.680	5.680	5.500	5.500	5.500	54,980
2026-03-03	5.660	5.680	5.660	5.680	5.680	32,510
2026-03-02	5.660	5.660	5.660	5.660	5.660	0
2026-02-27	5.660	5.660	5.660	5.660	5.660	17,858
2026-02-26	5.660	5.660	5.640	5.660	5.660	11,397
2026-02-25	5.680	5.680	5.660	5.660	5.660	380,969
2026-02-24	5.700	5.700	5.680	5.680	5.680	83,444
2026-02-23	5.700	5.700	5.700	5.700	5.700	113,200
2026-02-20	5.680	5.700	5.680	5.700	5.700	697,904
2026-02-19	5.680	5.680	5.680	5.680	5.680	62,210
2026-02-18	5.660	5.680	5.660	5.680	5.680	12,235
2026-02-16	5.660	5.660	5.660	5.660	5.660	7,259
2026-02-13	5.680	5.680	5.660	5.660	5.660	21,700
2026-02-12	5.700	5.700	5.680	5.680	5.680	5,700
2026-02-11	5.800	5.800	5.700	5.700	5.700	5,479
2026-02-10	5.960	5.960	5.800	5.800	5.800	50,555
2026-02-09	6.000	6.000	5.960	5.960	5.960	6,500
2026-02-06	6.080	6.080	6.000	6.000	6.000	8,200
2026-02-05	6.080	6.080	6.080	6.080	6.080	119
2026-02-04	6.100	6.100	6.080	6.080	6.080	12,100
2026-02-03	6.100	6.100	6.100	6.100	6.100	5,348
2026-02-02	6.100	6.100	6.100	6.100	6.100	749
2026-01-30	6.100	6.100	6.100	6.100	6.100	200

← NewerPage 3 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.