ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	27.000	27.500	27.000	27.200	27.200	28,820
2025-02-13	27.000	27.000	27.000	27.000	27.000	14,067
2025-02-12	26.000	27.000	26.000	27.000	27.000	50,100
2025-02-10	25.850	26.000	25.850	26.000	26.000	29,575
2025-02-07	25.850	25.950	25.850	25.850	25.850	37,536
2025-02-06	25.850	25.850	25.850	25.850	25.850	22,600
2025-02-05	25.850	25.850	25.850	25.850	25.850	3,110
2025-02-04	25.700	25.850	25.700	25.850	25.850	1,846
2025-02-03	25.700	25.700	25.700	25.700	25.700	8,291
2025-01-31	25.250	25.700	25.250	25.700	25.700	21,511
2025-01-30	25.250	25.250	25.250	25.250	25.250	12,617
2025-01-28	25.000	25.250	25.000	25.250	25.250	80,614
2025-01-27	25.300	25.300	25.000	25.000	25.000	34,372
2025-01-24	24.800	25.300	24.800	25.300	25.300	11,900
2025-01-23	25.350	25.350	24.800	24.800	24.800	40,100
2025-01-22	25.450	25.450	25.350	25.350	25.350	6,755
2025-01-21	25.350	25.450	25.350	25.450	25.450	603
2025-01-20	25.500	25.500	25.350	25.350	25.350	213,357
2025-01-17	25.250	25.500	25.250	25.500	25.500	45,318
2025-01-16	24.500	25.250	24.500	25.250	25.250	58,400
2025-01-15	24.000	24.500	24.000	24.500	24.500	16,597
2025-01-14	23.650	24.000	23.650	24.000	24.000	25,163
2025-01-13	23.600	23.650	23.600	23.650	23.650	56,800
2025-01-10	23.600	23.600	23.600	23.600	23.600	20
2025-01-09	23.550	23.600	23.550	23.600	23.600	93,900
2025-01-08	23.500	23.550	23.500	23.550	23.550	34,400
2025-01-07	23.500	23.500	23.450	23.500	23.500	16,913
2025-01-06	23.500	23.500	23.500	23.500	23.500	2,470
2025-01-03	23.350	23.500	23.350	23.500	23.500	885
2024-12-31	23.350	23.350	23.350	23.350	23.350	0
2024-12-30	23.400	23.400	23.350	23.350	23.350	24,100
2024-12-27	23.400	23.400	23.400	23.400	23.400	54,602
2024-12-26	23.400	23.400	23.400	23.400	23.400	0
2024-12-24	23.500	23.500	23.400	23.400	23.400	1,639
2024-12-23	23.550	23.550	23.500	23.500	23.500	2,233
2024-12-20	23.600	23.600	23.550	23.550	23.550	331
2024-12-19	23.650	23.650	23.600	23.600	23.600	204
2024-12-18	23.700	23.700	23.650	23.650	23.650	300
2024-12-17	23.750	23.750	23.700	23.700	23.700	33,810
2024-12-16	23.750	23.750	23.750	23.750	23.750	0
2024-12-13	23.750	23.750	23.750	23.750	23.750	2,200
2024-12-12	23.750	23.750	23.750	23.750	23.750	35,200
2024-12-11	23.950	23.950	23.750	23.750	23.750	10,008
2024-12-10	24.000	24.000	23.950	23.950	23.950	3,600
2024-12-09	24.000	24.000	24.000	24.000	24.000	1,652
2024-12-06	24.000	24.000	24.000	24.000	24.000	1,000
2024-12-05	24.000	24.000	24.000	24.000	24.000	2,100
2024-12-04	23.400	24.000	23.400	24.000	24.000	149,100
2024-12-03	23.400	23.400	23.400	23.400	23.400	37,856
2024-12-02	23.400	23.400	23.400	23.400	23.400	8,800
2024-11-29	24.000	24.000	23.400	23.400	23.400	5,677
2024-11-28	24.000	24.000	24.000	24.000	24.000	5,173
2024-11-27	24.000	24.000	24.000	24.000	24.000	3,014
2024-11-26	24.000	24.000	24.000	24.000	24.000	120
2024-11-25	24.100	24.100	24.000	24.000	24.000	20,404
2024-11-22	24.100	24.100	24.000	24.100	24.100	17,300
2024-11-21	24.700	24.700	24.000	24.100	24.100	28,692
2024-11-20	24.700	24.750	24.700	24.700	24.700	6,208
2024-11-19	25.000	25.000	24.700	24.700	24.700	5,102
2024-11-18	25.000	25.000	25.000	25.000	25.000	50,030

← NewerPage 8 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.