SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.680	0.680	0.680	0.680	0.680	0
2024-02-26	0.680	0.680	0.680	0.680	0.680	75,950
2024-02-23	0.700	0.700	0.680	0.680	0.680	181,045
2024-02-21	0.700	0.700	0.700	0.700	0.700	13,307
2024-02-20	0.700	0.700	0.700	0.700	0.700	11,500
2024-02-19	0.700	0.700	0.700	0.700	0.700	6,880
2024-02-16	0.700	0.700	0.700	0.700	0.700	0
2024-02-15	0.710	0.710	0.700	0.700	0.700	18,821
2024-02-14	0.710	0.710	0.710	0.710	0.710	56,724
2024-02-13	0.710	0.710	0.710	0.710	0.710	13,222
2024-02-12	0.710	0.710	0.710	0.710	0.710	1,710
2024-02-09	0.700	0.710	0.700	0.710	0.710	13,271
2024-02-08	0.730	0.730	0.700	0.700	0.700	363,934
2024-02-07	0.740	0.740	0.730	0.730	0.730	10,000
2024-02-06	0.740	0.740	0.730	0.740	0.740	66,300
2024-02-05	0.740	0.750	0.730	0.740	0.740	14,117
2024-02-02	0.730	0.740	0.730	0.740	0.740	13,800
2024-01-31	0.740	0.740	0.730	0.730	0.730	63,739
2024-01-30	0.750	0.750	0.740	0.740	0.740	629
2024-01-29	0.750	0.750	0.750	0.750	0.750	1,810
2024-01-26	0.750	0.750	0.750	0.750	0.750	0
2024-01-24	0.720	0.750	0.720	0.750	0.750	64,400
2024-01-22	0.720	0.720	0.720	0.720	0.720	12,623
2024-01-19	0.720	0.720	0.720	0.720	0.720	10,500
2024-01-18	0.730	0.730	0.720	0.720	0.720	1,500
2024-01-17	0.730	0.730	0.730	0.730	0.730	100
2024-01-15	0.730	0.730	0.730	0.730	0.730	5,516
2024-01-12	0.730	0.730	0.730	0.730	0.730	0
2024-01-11	0.730	0.730	0.730	0.730	0.730	644
2024-01-10	0.730	0.730	0.730	0.730	0.730	6,974
2024-01-09	0.730	0.730	0.730	0.730	0.730	4
2024-01-08	0.730	0.740	0.730	0.730	0.730	14,148
2024-01-05	0.740	0.740	0.730	0.730	0.730	1,259
2024-01-04	0.740	0.740	0.740	0.740	0.740	5
2024-01-03	0.740	0.740	0.740	0.740	0.740	1,700
2023-12-29	0.740	0.740	0.740	0.740	0.740	3,600
2023-12-28	0.740	0.740	0.740	0.740	0.740	24,672
2023-12-27	0.740	0.740	0.740	0.740	0.740	0
2023-12-26	0.740	0.740	0.740	0.740	0.740	900
2023-12-22	0.730	0.740	0.730	0.740	0.740	20,000
2023-12-21	0.740	0.740	0.730	0.730	0.730	30,000
2023-12-20	0.740	0.740	0.740	0.740	0.740	5,700
2023-12-19	0.740	0.740	0.740	0.740	0.740	0
2023-12-18	0.730	0.740	0.730	0.740	0.740	992
2023-12-15	0.730	0.730	0.730	0.730	0.730	0
2023-12-14	0.730	0.730	0.730	0.730	0.730	42,830
2023-12-13	0.740	0.740	0.730	0.730	0.730	34,386
2023-12-12	0.770	0.770	0.740	0.740	0.740	5,000
2023-12-11	0.740	0.770	0.740	0.770	0.770	2,000
2023-12-08	0.740	0.740	0.740	0.740	0.740	3,500
2023-12-07	0.740	0.740	0.740	0.740	0.740	25,065
2023-12-06	0.740	0.740	0.740	0.740	0.740	20,000
2023-12-05	0.740	0.740	0.740	0.740	0.740	31,529
2023-12-04	0.750	0.750	0.740	0.740	0.740	133,000
2023-12-01	0.730	0.750	0.730	0.750	0.750	20,000
2023-11-30	0.730	0.730	0.730	0.730	0.730	213,744
2023-11-29	0.730	0.730	0.730	0.730	0.730	9,312
2023-11-28	0.730	0.730	0.730	0.730	0.730	0
2023-11-27	0.730	0.730	0.730	0.730	0.730	47,000
2023-11-24	0.730	0.740	0.730	0.730	0.730	11,100

← NewerPage 12 of 21 · 1,244 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.