ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.100	6.100	6.100	6.100	6.100	4,920
2026-01-28	6.100	6.100	6.080	6.100	6.100	25,300
2026-01-27	6.100	6.100	6.100	6.100	6.100	136
2026-01-26	6.100	6.100	6.100	6.100	6.100	21,200
2026-01-23	6.100	6.100	6.100	6.100	6.100	45,596
2026-01-22	6.140	6.140	6.100	6.100	6.100	2,718
2026-01-21	6.140	6.160	6.140	6.140	6.140	31,500
2026-01-20	6.260	6.260	6.140	6.140	6.140	1,700
2026-01-19	6.260	6.260	6.260	6.260	6.260	16,918
2026-01-16	6.260	6.260	6.260	6.260	6.260	150,750
2026-01-15	6.280	6.280	6.260	6.260	6.260	21,820
2026-01-14	6.280	6.280	6.280	6.280	6.280	501
2026-01-13	6.280	6.280	6.280	6.280	6.280	2,306
2026-01-12	6.280	6.280	6.240	6.280	6.280	39,836
2026-01-09	6.280	6.280	6.280	6.280	6.280	2,974
2026-01-08	6.280	6.280	6.280	6.280	6.280	0
2026-01-07	6.300	6.300	6.280	6.280	6.280	122,738
2026-01-06	6.280	6.300	6.280	6.300	6.300	30,500
2026-01-05	6.300	6.300	6.280	6.280	6.280	14,475
2025-12-31	6.300	6.320	6.300	6.300	6.300	6,387
2025-12-30	6.300	6.300	6.300	6.300	6.300	13,600
2025-12-29	6.300	6.300	6.300	6.300	6.300	12,614
2025-12-26	6.280	6.300	6.280	6.300	6.300	111,490
2025-12-24	6.260	6.300	6.260	6.280	6.280	21,219
2025-12-23	6.260	6.260	6.260	6.260	6.260	25,200
2025-12-22	6.260	6.260	6.260	6.260	6.260	535
2025-12-19	6.280	6.280	6.180	6.260	6.260	21,536
2025-12-18	6.300	6.300	6.280	6.280	6.280	700
2025-12-17	6.300	6.300	6.300	6.300	6.300	140
2025-12-16	6.300	6.300	6.300	6.300	6.300	0
2025-12-15	6.300	6.300	6.300	6.300	6.300	25,066
2025-12-12	6.300	6.300	6.300	6.300	6.300	4,500
2025-12-11	6.300	6.300	6.300	6.300	6.300	1,865,500
2025-12-10	6.300	6.300	6.300	6.300	6.300	5,420
2025-12-09	6.300	6.300	6.300	6.300	6.300	4,887
2025-12-08	6.340	6.340	6.300	6.300	6.300	34,970
2025-12-05	6.360	6.360	6.340	6.340	6.340	1,390
2025-12-04	6.360	6.360	6.360	6.360	6.360	4,130
2025-12-03	6.400	6.400	6.360	6.360	6.360	104,654
2025-12-02	6.480	6.480	6.400	6.400	6.400	208,956
2025-12-01	6.460	6.480	6.460	6.480	6.480	49,406
2025-11-28	6.460	6.460	6.460	6.460	6.460	9,035
2025-11-27	6.460	6.460	6.460	6.460	6.460	60,231
2025-11-26	6.460	6.460	6.460	6.460	6.460	24,708
2025-11-25	6.440	6.460	6.440	6.460	6.460	44,970
2025-11-24	6.440	6.440	6.440	6.440	6.440	40,125
2025-11-21	6.420	6.440	6.420	6.440	6.440	33,325
2025-11-20	6.400	6.420	6.400	6.420	6.420	33,855
2025-11-19	6.400	6.460	6.400	6.400	6.400	140,034
2025-11-18	6.400	6.400	6.400	6.400	6.400	24,062
2025-11-17	6.400	6.400	6.400	6.400	6.400	50,393
2025-11-14	6.400	6.400	6.400	6.400	6.400	300
2025-11-13	6.400	6.400	6.400	6.400	6.400	120,075
2025-11-12	6.400	6.400	6.380	6.400	6.400	118,012
2025-11-11	6.460	6.460	6.400	6.400	6.400	146,372
2025-11-10	6.460	6.460	6.460	6.460	6.460	48,835
2025-11-07	6.400	6.460	6.400	6.460	6.460	9,500
2025-11-06	6.400	6.400	6.400	6.400	6.400	3,400
2025-11-05	6.400	6.420	6.400	6.400	6.400	72,060
2025-11-04	6.420	6.420	6.400	6.400	6.400	36,015

← NewerPage 4 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.