SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.740	0.740	0.730	0.730	0.730	269,300
2023-11-22	0.750	0.750	0.740	0.740	0.740	52,007
2023-11-21	0.750	0.750	0.750	0.750	0.750	12,600
2023-11-20	0.750	0.750	0.750	0.750	0.750	1,500
2023-11-17	0.750	0.760	0.750	0.750	0.750	228,537
2023-11-16	0.810	0.810	0.750	0.750	0.750	456,299
2023-11-15	0.810	0.810	0.810	0.810	0.810	50,000
2023-11-14	0.780	0.810	0.780	0.810	0.810	7,000
2023-11-13	0.780	0.780	0.780	0.780	0.780	0
2023-11-10	0.780	0.780	0.780	0.780	0.780	101,400
2023-11-09	0.770	0.780	0.770	0.780	0.780	68,390
2023-11-08	0.770	0.770	0.770	0.770	0.770	7,400
2023-11-07	0.780	0.780	0.770	0.770	0.770	145,555
2023-11-06	0.780	0.780	0.780	0.780	0.780	0
2023-11-03	0.780	0.780	0.780	0.780	0.780	11
2023-10-31	0.800	0.800	0.780	0.780	0.780	25,000
2023-10-30	0.800	0.800	0.800	0.800	0.800	0
2023-10-27	0.780	0.800	0.780	0.800	0.800	3,000
2023-10-26	0.790	0.790	0.770	0.780	0.780	376,285
2023-10-25	0.790	0.790	0.790	0.790	0.790	0
2023-10-24	0.790	0.790	0.790	0.790	0.790	2,425
2023-10-23	0.790	0.790	0.790	0.790	0.790	0
2023-10-20	0.780	0.790	0.780	0.790	0.790	2,315
2023-10-19	0.790	0.790	0.780	0.780	0.780	4,500
2023-10-18	0.790	0.790	0.790	0.790	0.790	200
2023-10-17	0.790	0.790	0.790	0.790	0.790	0
2023-10-16	0.790	0.790	0.790	0.790	0.790	1,000
2023-10-13	0.780	0.790	0.780	0.790	0.790	4,300
2023-10-12	0.780	0.780	0.780	0.780	0.780	4,300
2023-10-11	0.780	0.780	0.780	0.780	0.780	0
2023-10-10	0.780	0.780	0.780	0.780	0.780	0
2023-10-09	0.780	0.780	0.780	0.780	0.780	54,566
2023-10-06	0.800	0.810	0.780	0.780	0.780	277,200
2023-10-05	0.810	0.810	0.800	0.800	0.800	35,400
2023-10-04	0.800	0.810	0.800	0.810	0.810	5,300
2023-10-03	0.800	0.800	0.800	0.800	0.800	0
2023-10-02	0.800	0.800	0.780	0.800	0.800	15,542
2023-09-29	0.780	0.800	0.780	0.800	0.800	46,926
2023-09-28	0.780	0.780	0.780	0.780	0.780	0
2023-09-27	0.800	0.800	0.760	0.780	0.780	3,419
2023-09-26	0.800	0.800	0.770	0.800	0.800	120,799
2023-09-25	0.800	0.800	0.800	0.800	0.800	8,500
2023-09-22	0.800	0.820	0.800	0.800	0.800	92,314
2023-09-21	0.820	0.820	0.800	0.800	0.800	138,809
2023-09-19	0.800	0.820	0.800	0.820	0.820	17,697
2023-09-18	0.800	0.800	0.800	0.800	0.800	11,900
2023-09-15	0.800	0.800	0.800	0.800	0.800	56,000
2023-09-14	0.820	0.820	0.800	0.800	0.800	138,500
2023-09-13	0.800	0.820	0.800	0.820	0.820	73,139
2023-09-12	0.750	0.800	0.750	0.800	0.800	21,604
2023-09-11	0.820	0.820	0.720	0.750	0.750	303,835
2023-09-08	0.820	0.820	0.820	0.820	0.820	220,004
2023-09-07	0.820	0.820	0.820	0.820	0.820	120,300
2023-09-05	0.820	0.820	0.820	0.820	0.820	4,786
2023-09-04	0.820	0.820	0.820	0.820	0.820	178,307
2023-09-01	0.830	0.830	0.820	0.820	0.820	99,719
2023-08-31	0.830	0.860	0.830	0.830	0.830	24,081
2023-08-30	0.820	0.830	0.820	0.830	0.830	184,555
2023-08-29	0.820	0.820	0.820	0.820	0.820	49,211
2023-08-28	0.830	0.830	0.820	0.820	0.820	69,137

← NewerPage 13 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.