ALMARYS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 33,400 |
| 2025-08-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,063 |
| 2025-08-06 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 1,102 |
| 2025-08-05 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 6,864 |
| 2025-08-04 | 5.000 | 5.500 | 4.990 | 5.020 | 5.020 | 77,333 |
| 2025-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 66 |
| 2025-07-31 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 211,577 |
| 2025-07-30 | 4.970 | 5.000 | 4.970 | 4.980 | 4.980 | 279,077 |
| 2025-07-29 | 4.980 | 4.980 | 4.970 | 4.970 | 4.970 | 204,401 |
| 2025-07-28 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 3,314,403 |
| 2025-07-25 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 58,739 |
| 2025-07-24 | 4.860 | 4.950 | 4.860 | 4.900 | 4.900 | 107,595 |
| 2025-07-23 | 4.900 | 5.000 | 4.860 | 4.860 | 4.860 | 434,687 |
| 2025-07-22 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 54,905 |
| 2025-07-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 688,766 |
| 2025-07-18 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 1,047,686 |
| 2025-07-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 75,883 |
| 2025-07-16 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 284,138 |
| 2025-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-07-14 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 222,150 |
| 2025-07-11 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 146,992 |
| 2025-07-10 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 229,479 |
| 2025-07-09 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 736,905 |
| 2025-07-08 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 142,706 |
| 2025-07-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 13,424 |
| 2025-07-04 | 5.860 | 5.860 | 5.000 | 5.100 | 5.100 | 892,328 |
| 2025-07-03 | 5.880 | 5.960 | 5.820 | 5.860 | 5.860 | 695,841 |
| 2025-07-02 | 5.000 | 6.000 | 5.000 | 5.880 | 5.880 | 277,907 |
| 2025-07-01 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 795,865 |
| 2025-06-30 | 29.000 | 29.000 | 26.900 | 26.900 | 26.900 | 112,187 |
| 2025-06-27 | 28.950 | 29.000 | 28.900 | 29.000 | 29.000 | 56,351 |
| 2025-06-26 | 28.450 | 28.950 | 28.450 | 28.950 | 28.950 | 28,500 |
| 2025-06-25 | 28.500 | 28.500 | 28.450 | 28.450 | 28.450 | 6,500 |
| 2025-06-24 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 3,914 |
| 2025-06-23 | 29.500 | 29.500 | 28.500 | 28.500 | 28.500 | 12,008 |
| 2025-06-20 | 29.500 | 29.750 | 29.500 | 29.500 | 29.500 | 16,078 |
| 2025-06-19 | 28.000 | 32.000 | 28.000 | 29.500 | 29.500 | 36,100 |
| 2025-06-18 | 27.400 | 28.000 | 27.400 | 28.000 | 28.000 | 28,100 |
| 2025-06-17 | 26.900 | 27.500 | 26.900 | 27.400 | 27.400 | 72,803 |
| 2025-06-16 | 26.900 | 26.900 | 26.500 | 26.900 | 26.900 | 9,602 |
| 2025-06-13 | 27.700 | 27.700 | 26.850 | 26.900 | 26.900 | 6,955 |
| 2025-06-12 | 28.000 | 28.000 | 27.700 | 27.700 | 27.700 | 15,255 |
| 2025-06-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3,608 |
| 2025-06-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2 |
| 2025-06-09 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 23,479 |
| 2025-06-06 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 10,300 |
| 2025-06-05 | 28.800 | 29.000 | 28.800 | 29.000 | 29.000 | 31,351 |
| 2025-06-04 | 29.000 | 29.100 | 28.800 | 28.800 | 28.800 | 31,910 |
| 2025-06-03 | 29.000 | 29.100 | 29.000 | 29.000 | 29.000 | 101,033 |
| 2025-06-02 | 28.400 | 29.000 | 28.400 | 29.000 | 29.000 | 150,528 |
| 2025-05-30 | 29.000 | 29.000 | 28.400 | 28.400 | 28.400 | 3,560 |
| 2025-05-29 | 29.000 | 29.000 | 28.950 | 29.000 | 29.000 | 391,421 |
| 2025-05-28 | 29.000 | 29.000 | 28.800 | 29.000 | 29.000 | 291,807 |
| 2025-05-27 | 29.000 | 29.100 | 29.000 | 29.000 | 29.000 | 582,510 |
| 2025-05-26 | 29.100 | 29.150 | 29.000 | 29.000 | 29.000 | 62,056 |
| 2025-05-23 | 29.300 | 29.300 | 29.100 | 29.100 | 29.100 | 64,800 |
| 2025-05-22 | 29.450 | 29.450 | 29.300 | 29.300 | 29.300 | 49,200 |
| 2025-05-21 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 39,300 |
| 2025-05-20 | 29.600 | 29.600 | 29.450 | 29.450 | 29.450 | 114,250 |
| 2025-05-19 | 29.650 | 29.650 | 29.600 | 29.600 | 29.600 | 31,900 |
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.