ALMARYS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 331,435 |
| 2026-10-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 52,273 |
| 2026-10-13 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 1,198 |
| 2026-10-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 37,867 |
| 2026-10-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 56,932 |
| 2026-10-08 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 120,455 |
| 2026-10-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 22,727 |
| 2026-10-06 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 75,244 |
| 2026-10-05 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 60,185 |
| 2026-10-02 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 21,000 |
| 2026-10-01 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 400 |
| 2026-09-30 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 856 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 620 |
| 2026-09-28 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 41,567 |
| 2026-09-25 | 3.740 | 4.000 | 3.740 | 4.000 | 4.000 | 3,674 |
| 2026-09-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 11,300 |
| 2026-09-23 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 32,000 |
| 2026-09-22 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 819 |
| 2026-09-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6,509 |
| 2026-09-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 4,964 |
| 2026-09-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 336 |
| 2026-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 38,099 |
| 2026-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-09-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,020 |
| 2026-09-09 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 198,654 |
| 2026-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 44 |
| 2026-09-04 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 62,439 |
| 2026-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-02 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-09-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 43,115 |
| 2026-08-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 516 |
| 2026-08-28 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 100,471 |
| 2026-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,804 |
| 2026-08-26 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 33,548 |
| 2026-08-25 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 759,151 |
| 2026-08-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 36,040 |
| 2026-08-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 13,198 |
| 2026-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 21,218 |
| 2026-08-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 11,430 |
| 2026-08-18 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 19,800 |
| 2026-08-17 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 17,265 |
| 2026-08-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 16,288 |
| 2026-08-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 20,176 |
| 2026-08-12 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 18,700 |
| 2026-08-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 9,240 |
| 2026-08-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,860 |
| 2026-08-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 18,103 |
| 2026-08-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 80,912 |
| 2026-08-05 | 3.820 | 3.850 | 3.820 | 3.820 | 3.820 | 295,313 |
| 2026-08-04 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 134,070 |
| 2026-08-03 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 182 |
| 2026-07-31 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 1,166,208 |
| 2026-07-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 32,155 |
| 2026-07-29 | 3.850 | 3.850 | 3.830 | 3.850 | 3.850 | 435,012 |
| 2026-07-28 | 3.900 | 3.900 | 3.840 | 3.850 | 3.850 | 243,943 |
| 2026-07-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13,300 |
| 2026-07-24 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 110,800 |
| 2026-07-23 | 3.840 | 3.950 | 3.840 | 3.900 | 3.900 | 132,500 |
Page 1 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.