SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.640	0.640	0.640	0.640	0.640	5,000
2026-10-14	0.640	0.640	0.640	0.640	0.640	16,250
2026-10-13	0.640	0.650	0.640	0.640	0.640	10,097
2026-10-12	0.650	0.650	0.640	0.640	0.640	32,900
2026-10-09	0.640	0.650	0.640	0.650	0.650	33,545
2026-10-08	0.640	0.640	0.640	0.640	0.640	40,050
2026-10-07	0.640	0.640	0.640	0.640	0.640	239,000
2026-10-06	0.630	0.640	0.630	0.640	0.640	35,338
2026-10-05	0.630	0.630	0.630	0.630	0.630	4,884
2026-10-02	0.630	0.630	0.630	0.630	0.630	3,005
2026-10-01	0.600	0.630	0.600	0.630	0.630	8,000
2026-09-30	0.600	0.610	0.600	0.600	0.600	120,000
2026-09-29	0.600	0.600	0.600	0.600	0.600	0
2026-09-28	0.600	0.600	0.600	0.600	0.600	137
2026-09-25	0.600	0.620	0.600	0.600	0.600	148,679
2026-09-24	0.600	0.600	0.600	0.600	0.600	5,656
2026-09-23	0.600	0.600	0.600	0.600	0.600	0
2026-09-22	0.600	0.600	0.600	0.600	0.600	79
2026-09-21	0.600	0.600	0.600	0.600	0.600	0
2026-09-18	0.600	0.600	0.600	0.600	0.600	0
2026-09-17	0.600	0.600	0.600	0.600	0.600	63,400
2026-09-16	0.600	0.600	0.600	0.600	0.600	510
2026-09-14	0.580	0.600	0.580	0.600	0.600	5,500
2026-09-11	0.580	0.580	0.580	0.580	0.580	32,500
2026-09-10	0.600	0.600	0.580	0.580	0.580	6,125
2026-09-09	0.600	0.600	0.600	0.600	0.600	0
2026-09-08	0.600	0.600	0.600	0.600	0.600	77
2026-09-07	0.600	0.600	0.600	0.600	0.600	0
2026-09-04	0.600	0.600	0.600	0.600	0.600	0
2026-09-03	0.600	0.600	0.600	0.600	0.600	0
2026-09-02	0.600	0.600	0.600	0.600	0.600	3,773
2026-09-01	0.600	0.600	0.600	0.600	0.600	72,600
2026-08-31	0.600	0.600	0.600	0.600	0.600	0
2026-08-28	0.600	0.600	0.600	0.600	0.600	12,540
2026-08-27	0.600	0.600	0.600	0.600	0.600	43,641
2026-08-26	0.600	0.600	0.600	0.600	0.600	3,400
2026-08-25	0.600	0.600	0.600	0.600	0.600	0
2026-08-24	0.600	0.600	0.600	0.600	0.600	32,000
2026-08-21	0.600	0.600	0.600	0.600	0.600	0
2026-08-20	0.600	0.600	0.600	0.600	0.600	18,082
2026-08-19	0.600	0.600	0.600	0.600	0.600	1,641
2026-08-18	0.600	0.600	0.600	0.600	0.600	132,900
2026-08-17	0.620	0.620	0.600	0.600	0.600	72,400
2026-08-14	0.610	0.620	0.610	0.620	0.620	12,000
2026-08-13	0.620	0.620	0.610	0.610	0.610	152,780
2026-08-12	0.620	0.620	0.620	0.620	0.620	1,700
2026-08-11	0.620	0.620	0.620	0.620	0.620	0
2026-08-10	0.610	0.620	0.610	0.620	0.620	152
2026-08-07	0.610	0.620	0.610	0.610	0.610	332,023
2026-08-06	0.610	0.610	0.610	0.610	0.610	9,851
2026-08-05	0.610	0.610	0.610	0.610	0.610	0
2026-08-04	0.640	0.640	0.610	0.610	0.610	10,102
2026-08-03	0.640	0.640	0.640	0.640	0.640	0
2026-07-31	0.610	0.640	0.610	0.640	0.640	10,000
2026-07-30	0.640	0.640	0.610	0.610	0.610	3,024
2026-07-29	0.640	0.640	0.640	0.640	0.640	126
2026-07-28	0.640	0.640	0.640	0.640	0.640	9,000
2026-07-27	0.640	0.640	0.640	0.640	0.640	13,200
2026-07-24	0.620	0.640	0.620	0.640	0.640	23,000
2026-07-23	0.640	0.640	0.620	0.620	0.620	9,810

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.