ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	6.420	6.420	6.420	6.420	6.420	63,205
2025-10-31	6.420	6.420	6.420	6.420	6.420	28,690
2025-10-30	6.420	6.420	6.420	6.420	6.420	64,744
2025-10-29	6.420	6.420	6.400	6.420	6.420	213,628
2025-10-28	6.540	6.540	6.420	6.420	6.420	58,220
2025-10-27	6.720	6.720	6.540	6.540	6.540	6,670
2025-10-24	6.760	6.760	6.720	6.720	6.720	25,448
2025-10-23	6.800	6.800	6.760	6.760	6.760	25,000
2025-10-22	6.800	6.800	6.800	6.800	6.800	3,730
2025-10-21	6.800	6.800	6.780	6.800	6.800	110,000
2025-10-17	6.800	6.800	6.800	6.800	6.800	10,060
2025-10-16	6.800	6.800	6.800	6.800	6.800	810
2025-10-15	6.800	6.800	6.780	6.800	6.800	260,089
2025-10-14	6.800	6.800	6.800	6.800	6.800	53,712
2025-10-13	6.800	6.800	6.800	6.800	6.800	64,219
2025-10-10	6.400	7.000	6.400	6.800	6.800	93,474
2025-10-09	6.400	6.400	6.400	6.400	6.400	32,632
2025-10-08	6.400	6.400	6.400	6.400	6.400	153,361
2025-10-07	6.400	6.400	6.400	6.400	6.400	14,845
2025-10-06	6.200	6.400	6.200	6.400	6.400	16,343
2025-10-03	6.100	6.200	6.100	6.200	6.200	126,265
2025-10-02	6.000	6.300	6.000	6.100	6.100	506,645
2025-10-01	6.000	6.000	6.000	6.000	6.000	196,669
2025-09-30	5.960	6.000	5.960	6.000	6.000	403,400
2025-09-29	5.980	5.980	5.940	5.960	5.960	10,430
2025-09-26	5.980	5.980	5.980	5.980	5.980	105,337
2025-09-25	5.960	5.980	5.960	5.980	5.980	50,000
2025-09-24	5.960	5.980	5.960	5.960	5.960	348,849
2025-09-23	5.960	5.980	5.960	5.960	5.960	95,400
2025-09-22	5.940	6.000	5.940	5.960	5.960	28,676
2025-09-19	6.000	6.000	5.940	5.940	5.940	4,200
2025-09-18	6.000	6.000	5.980	6.000	6.000	382,914
2025-09-17	6.000	6.000	5.980	6.000	6.000	532,996
2025-09-16	6.000	6.000	5.980	6.000	6.000	17,350
2025-09-15	5.980	6.000	5.980	6.000	6.000	9,594
2025-09-12	6.120	6.120	5.980	5.980	5.980	58,110
2025-09-11	6.140	6.140	6.120	6.120	6.120	19,376
2025-09-10	5.600	6.140	5.600	6.140	6.140	541,515
2025-09-09	5.620	5.620	5.600	5.600	5.600	106,366
2025-09-08	5.940	5.940	5.620	5.620	5.620	26,268
2025-09-05	6.240	6.240	5.940	5.940	5.940	9,705
2025-09-04	6.360	6.360	5.500	6.240	6.240	166,919
2025-09-03	6.360	6.400	6.360	6.360	6.360	48,565
2025-09-02	6.500	6.500	6.360	6.360	6.360	211,284
2025-09-01	6.700	6.700	6.500	6.500	6.500	8,150
2025-08-29	6.800	6.800	6.700	6.700	6.700	19,072
2025-08-27	7.000	7.000	6.800	6.800	6.800	39,405
2025-08-26	7.000	7.080	7.000	7.000	7.000	93,876
2025-08-25	6.700	7.200	6.700	7.000	7.000	76,820
2025-08-22	6.000	6.700	6.000	6.700	6.700	26,184
2025-08-21	5.760	6.000	5.760	6.000	6.000	129,996
2025-08-20	5.500	5.760	5.500	5.760	5.760	105,356
2025-08-19	5.500	5.560	5.500	5.500	5.500	118,037
2025-08-18	5.500	5.500	5.500	5.500	5.500	63,731
2025-08-15	5.500	5.520	5.500	5.500	5.500	135,410
2025-08-14	5.460	5.500	5.460	5.500	5.500	14,768
2025-08-13	5.400	5.460	5.400	5.460	5.460	20,130
2025-08-12	5.340	5.400	5.340	5.400	5.400	32,400
2025-08-11	5.200	5.340	5.200	5.340	5.340	476,866
2025-08-08	5.100	5.200	5.100	5.200	5.200	33,400

← NewerPage 5 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.