SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.540	0.540	0.490	0.490	0.490	207,150
2024-05-28	0.540	0.540	0.540	0.540	0.540	9,323
2024-05-27	0.510	0.550	0.510	0.540	0.540	600
2024-05-24	0.550	0.550	0.510	0.510	0.510	60,000
2024-05-23	0.550	0.550	0.510	0.550	0.550	137,900
2024-05-22	0.550	0.550	0.550	0.550	0.550	0
2024-05-21	0.510	0.550	0.510	0.550	0.550	31,374
2024-05-20	0.550	0.550	0.510	0.510	0.510	372,527
2024-05-17	0.550	0.550	0.550	0.550	0.550	0
2024-05-16	0.530	0.550	0.530	0.550	0.550	4,400
2024-05-15	0.550	0.570	0.530	0.530	0.530	306,100
2024-05-14	0.570	0.570	0.550	0.550	0.550	33,000
2024-05-13	0.570	0.570	0.570	0.570	0.570	550,000
2024-05-10	0.570	0.570	0.550	0.570	0.570	574,639
2024-05-09	0.570	0.570	0.570	0.570	0.570	19,800
2024-05-08	0.550	0.570	0.550	0.570	0.570	370
2024-05-07	0.550	0.550	0.550	0.550	0.550	10,054
2024-05-06	0.550	0.550	0.550	0.550	0.550	0
2024-05-03	0.550	0.550	0.550	0.550	0.550	10,600
2024-05-02	0.550	0.550	0.550	0.550	0.550	86,408
2024-04-30	0.570	0.570	0.550	0.550	0.550	204,792
2024-04-29	0.560	0.580	0.560	0.570	0.570	28,957
2024-04-26	0.590	0.590	0.560	0.560	0.560	48,054
2024-04-25	0.590	0.590	0.590	0.590	0.590	3,900
2024-04-24	0.590	0.590	0.590	0.590	0.590	1,700
2024-04-23	0.600	0.600	0.590	0.590	0.590	41,690
2024-04-19	0.600	0.600	0.580	0.600	0.600	181,736
2024-04-18	0.600	0.600	0.600	0.600	0.600	1,500
2024-04-17	0.600	0.600	0.590	0.600	0.600	64,441
2024-04-16	0.640	0.640	0.600	0.600	0.600	34,700
2024-04-15	0.640	0.640	0.640	0.640	0.640	0
2024-04-12	0.640	0.640	0.640	0.640	0.640	0
2024-04-10	0.600	0.640	0.600	0.640	0.640	156,167
2024-04-08	0.640	0.640	0.600	0.600	0.600	33,700
2024-04-05	0.640	0.640	0.640	0.640	0.640	0
2024-04-04	0.600	0.640	0.600	0.640	0.640	79,500
2024-04-03	0.600	0.600	0.600	0.600	0.600	7,088
2024-04-02	0.600	0.600	0.600	0.600	0.600	61,300
2024-04-01	0.600	0.640	0.600	0.600	0.600	180,100
2024-03-29	0.600	0.600	0.600	0.600	0.600	37,000
2024-03-28	0.600	0.600	0.600	0.600	0.600	16,189
2024-03-27	0.650	0.650	0.600	0.600	0.600	64,600
2024-03-26	0.650	0.650	0.650	0.650	0.650	8,000
2024-03-25	0.610	0.650	0.610	0.650	0.650	100
2024-03-22	0.610	0.610	0.610	0.610	0.610	85,900
2024-03-21	0.640	0.640	0.600	0.610	0.610	252,161
2024-03-20	0.630	0.640	0.630	0.640	0.640	65,000
2024-03-19	0.640	0.640	0.620	0.630	0.630	44,741
2024-03-18	0.640	0.640	0.620	0.640	0.640	20,100
2024-03-15	0.630	0.650	0.630	0.640	0.640	67,500
2024-03-14	0.650	0.650	0.630	0.630	0.630	10,000
2024-03-13	0.650	0.650	0.650	0.650	0.650	60,139
2024-03-11	0.650	0.650	0.640	0.650	0.650	96,879
2024-03-07	0.650	0.670	0.640	0.650	0.650	96,983
2024-03-06	0.670	0.670	0.650	0.650	0.650	140,057
2024-03-05	0.670	0.670	0.660	0.670	0.670	11,700
2024-03-04	0.680	0.680	0.670	0.670	0.670	22,400
2024-03-01	0.690	0.690	0.680	0.680	0.680	20,180
2024-02-29	0.680	0.700	0.680	0.690	0.690	20,100
2024-02-28	0.680	0.680	0.680	0.680	0.680	15,000

← NewerPage 11 of 21 · 1,247 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.