ALMARYS LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	23.000	25.000	23.000	25.000	25.000	85,608
2024-11-14	23.000	23.000	23.000	23.000	23.000	500
2024-11-13	23.000	23.000	23.000	23.000	23.000	0
2024-11-12	23.400	23.400	23.000	23.000	23.000	1,643
2024-11-11	23.400	23.400	23.400	23.400	23.400	3
2024-11-08	23.400	23.400	23.350	23.400	23.400	2,140
2024-11-07	23.400	23.400	23.400	23.400	23.400	15,010
2024-11-06	23.500	23.500	23.400	23.400	23.400	12,744
2024-11-05	23.500	23.500	23.500	23.500	23.500	1
2024-11-04	24.250	24.250	23.500	23.500	23.500	35,144
2024-11-01	24.700	24.700	24.250	24.250	24.250	4,301
2024-10-30	24.750	24.750	24.700	24.700	24.700	500
2024-10-29	24.750	24.750	24.750	24.750	24.750	95,788
2024-10-28	24.750	24.750	24.750	24.750	24.750	5,103
2024-10-25	24.500	24.750	24.500	24.750	24.750	18,429
2024-10-24	24.000	24.500	24.000	24.500	24.500	44,047
2024-10-23	24.000	24.000	24.000	24.000	24.000	100,560
2024-10-22	24.000	24.250	24.000	24.000	24.000	64,457
2024-10-21	23.350	24.000	23.350	24.000	24.000	150,020
2024-10-18	23.300	23.350	23.300	23.350	23.350	53,700
2024-10-17	23.200	23.300	23.200	23.300	23.300	20,325
2024-10-16	23.200	23.250	23.200	23.200	23.200	23,222
2024-10-15	23.100	23.200	23.100	23.200	23.200	46,924
2024-10-14	23.100	23.100	23.100	23.100	23.100	10,740
2024-10-11	23.100	23.100	23.100	23.100	23.100	115,334
2024-10-10	23.100	23.100	23.100	23.100	23.100	221,300
2024-10-09	22.600	23.100	22.600	23.100	23.100	1,010
2024-10-08	22.600	22.600	22.600	22.600	22.600	20
2024-10-07	22.500	22.600	22.500	22.600	22.600	6,320
2024-10-04	22.100	23.000	22.100	22.500	22.500	29,199
2024-10-03	22.000	22.100	22.000	22.100	22.100	12,707
2024-10-02	21.750	22.000	21.750	22.000	22.000	648,756
2024-10-01	21.750	21.750	21.750	21.750	21.750	17,615
2024-09-30	21.400	21.750	21.400	21.750	21.750	9,551
2024-09-27	21.250	21.400	21.250	21.400	21.400	21,286
2024-09-26	21.250	21.250	21.200	21.250	21.250	34,300
2024-09-25	21.250	21.250	21.250	21.250	21.250	0
2024-09-24	21.550	21.550	21.250	21.250	21.250	27,265
2024-09-23	21.550	21.550	21.550	21.550	21.550	103,360
2024-09-20	21.450	21.600	21.450	21.550	21.550	97,126
2024-09-19	21.350	21.450	21.350	21.450	21.450	61,257
2024-09-18	21.350	21.350	21.350	21.350	21.350	0
2024-09-17	21.300	21.350	21.300	21.350	21.350	85,410
2024-09-16	21.300	21.300	21.300	21.300	21.300	136,037
2024-09-13	21.250	21.350	21.250	21.300	21.300	197,500
2024-09-12	21.250	21.250	21.250	21.250	21.250	2,789
2024-09-11	21.250	21.250	21.250	21.250	21.250	673,507
2024-09-10	21.250	21.250	21.250	21.250	21.250	311,366
2024-09-09	21.200	21.250	21.200	21.250	21.250	54,254
2024-09-06	21.150	21.200	21.150	21.200	21.200	100,300
2024-09-05	21.100	21.150	21.100	21.150	21.150	107,580
2024-09-04	21.050	21.100	21.050	21.100	21.100	252,067
2024-09-03	21.050	21.050	21.050	21.050	21.050	0
2024-09-02	21.050	21.050	21.050	21.050	21.050	193,001
2024-08-30	21.000	21.050	21.000	21.050	21.050	176,905
2024-08-29	20.950	21.000	20.950	21.000	21.000	22,800
2024-08-28	20.950	20.950	20.950	20.950	20.950	4,113
2024-08-27	20.250	20.950	20.250	20.950	20.950	370
2024-08-26	20.250	20.250	20.250	20.250	20.250	37,500
2024-08-23	20.150	20.250	20.150	20.250	20.250	184,220

← NewerPage 9 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.