ALMARYS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 13,758 |
| 2026-10-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 104,925 |
| 2026-10-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 30,024 |
| 2026-10-16 | 3.620 | 3.620 | 3.610 | 3.620 | 3.620 | 32,700 |
| 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 |
Page 1 of 1 · 22 trading days
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.