ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	29.650	29.650	29.650	29.650	29.650	23,362
2025-05-15	29.500	29.650	29.500	29.650	29.650	44,910
2025-05-14	29.600	29.600	29.500	29.500	29.500	10,117
2025-05-13	30.000	30.000	29.550	29.600	29.600	28,425
2025-05-12	29.450	30.000	29.450	30.000	30.000	123,629
2025-05-09	29.050	29.450	29.050	29.450	29.450	282,611
2025-05-08	29.000	29.050	29.000	29.050	29.050	86,301
2025-05-07	29.000	29.000	28.900	29.000	29.000	52,729
2025-05-06	29.250	29.250	29.000	29.000	29.000	39,744
2025-05-05	29.000	29.250	29.000	29.250	29.250	159,331
2025-05-02	27.300	29.800	27.300	29.000	29.000	142,410
2025-04-30	27.250	27.300	27.250	27.300	27.300	22,516
2025-04-29	27.250	28.000	27.250	27.250	27.250	54,710
2025-04-28	30.950	30.950	27.250	27.250	27.250	29,272
2025-04-25	31.900	31.900	30.900	30.950	30.950	22,715
2025-04-24	32.900	35.000	28.950	31.900	31.900	440,742
2025-04-23	27.450	32.900	27.450	32.900	32.900	128,225
2025-04-22	22.900	27.450	22.900	27.450	27.450	162,971
2025-04-21	22.900	22.900	22.900	22.900	22.900	21
2025-04-18	22.900	22.900	22.900	22.900	22.900	10
2025-04-17	22.900	22.900	22.900	22.900	22.900	29,957
2025-04-16	22.950	22.950	22.900	22.900	22.900	415,287
2025-04-15	23.000	23.000	22.950	22.950	22.950	1,045
2025-04-14	23.300	23.300	23.000	23.000	23.000	4,000
2025-04-11	21.900	23.450	21.900	23.300	23.300	22,360
2025-04-10	21.950	22.500	21.900	21.900	21.900	35,770
2025-04-09	23.250	23.250	21.950	21.950	21.950	53,058
2025-04-08	23.300	23.300	23.250	23.250	23.250	2,520
2025-04-07	23.600	23.600	23.300	23.300	23.300	400
2025-04-04	23.800	23.800	23.600	23.600	23.600	2,550
2025-04-03	23.800	23.800	23.800	23.800	23.800	286
2025-04-02	23.900	23.900	23.800	23.800	23.800	875
2025-03-31	23.900	23.900	23.900	23.900	23.900	10,145
2025-03-28	23.950	23.950	23.900	23.900	23.900	1,100
2025-03-27	23.950	23.950	23.950	23.950	23.950	1,107
2025-03-26	23.950	23.950	23.950	23.950	23.950	55,215
2025-03-25	24.000	24.000	23.950	23.950	23.950	87,131
2025-03-24	24.100	24.100	24.000	24.000	24.000	42,680
2025-03-21	24.200	24.200	24.000	24.100	24.100	47,800
2025-03-20	24.500	24.500	24.200	24.200	24.200	15,733
2025-03-19	24.550	24.550	24.500	24.500	24.500	17,400
2025-03-18	24.600	24.600	24.550	24.550	24.550	25,200
2025-03-17	24.800	24.850	24.600	24.600	24.600	13,511
2025-03-14	24.800	24.800	24.800	24.800	24.800	27,490
2025-03-13	25.300	25.300	24.800	24.800	24.800	40,500
2025-03-11	25.900	25.900	25.300	25.300	25.300	47,767
2025-03-10	26.000	26.000	25.900	25.900	25.900	17,200
2025-03-07	26.100	26.100	26.000	26.000	26.000	8,050
2025-03-06	26.100	26.100	26.100	26.100	26.100	100
2025-03-05	26.650	26.650	26.100	26.100	26.100	4,000
2025-03-04	26.700	26.700	26.650	26.650	26.650	610
2025-03-03	26.700	26.700	26.700	26.700	26.700	1,200
2025-02-28	26.700	26.700	26.700	26.700	26.700	4,084
2025-02-25	26.700	26.700	26.700	26.700	26.700	26,822
2025-02-24	26.850	26.850	26.700	26.700	26.700	98,285
2025-02-21	26.850	27.000	26.850	26.850	26.850	65,798
2025-02-20	27.000	27.000	26.850	26.850	26.850	8,403
2025-02-19	27.000	27.000	27.000	27.000	27.000	124
2025-02-18	27.000	27.200	27.000	27.000	27.000	25,700
2025-02-17	27.200	27.200	27.000	27.000	27.000	13,730

← NewerPage 7 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.