SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.840	0.840	0.810	0.830	0.830	14,434
2023-08-24	0.840	0.840	0.800	0.840	0.840	339,400
2023-08-23	0.840	0.840	0.840	0.840	0.840	3,000
2023-08-22	0.840	0.840	0.840	0.840	0.840	24,738
2023-08-21	0.840	0.840	0.840	0.840	0.840	6
2023-08-18	0.840	0.840	0.840	0.840	0.840	1,500
2023-08-17	0.870	0.870	0.840	0.840	0.840	2,600
2023-08-16	0.870	0.870	0.870	0.870	0.870	0
2023-08-15	0.860	0.870	0.830	0.870	0.870	85,846
2023-08-14	0.860	0.860	0.860	0.860	0.860	500
2023-08-11	0.830	0.860	0.830	0.860	0.860	6,700
2023-08-10	0.820	0.830	0.820	0.830	0.830	17,000
2023-08-09	0.820	0.820	0.820	0.820	0.820	0
2023-08-08	0.830	0.830	0.820	0.820	0.820	133,437
2023-08-07	0.830	0.830	0.830	0.830	0.830	22,200
2023-08-04	0.830	0.830	0.830	0.830	0.830	900
2023-08-03	0.830	0.830	0.830	0.830	0.830	21,793
2023-08-02	0.830	0.840	0.830	0.830	0.830	3,100
2023-08-01	0.830	0.830	0.830	0.830	0.830	36
2023-07-31	0.830	0.830	0.830	0.830	0.830	30,629
2023-07-28	0.830	0.830	0.830	0.830	0.830	44,500
2023-07-27	0.840	0.840	0.830	0.830	0.830	14,206
2023-07-26	0.840	0.840	0.840	0.840	0.840	900
2023-07-25	0.830	0.840	0.830	0.840	0.840	39,989
2023-07-24	0.830	0.830	0.830	0.830	0.830	23,201
2023-07-21	0.830	0.830	0.830	0.830	0.830	6
2023-07-20	0.830	0.840	0.830	0.830	0.830	96,671
2023-07-19	0.840	0.840	0.830	0.830	0.830	87,621
2023-07-18	0.840	0.840	0.840	0.840	0.840	5,900
2023-07-17	0.830	0.840	0.830	0.840	0.840	630
2023-07-14	0.830	0.830	0.830	0.830	0.830	8,100
2023-07-13	0.830	0.830	0.830	0.830	0.830	16,000
2023-07-12	0.830	0.830	0.800	0.830	0.830	169,810
2023-07-11	0.800	0.830	0.800	0.830	0.830	173,144
2023-07-10	0.800	0.800	0.800	0.800	0.800	20,982
2023-07-07	0.850	0.850	0.800	0.800	0.800	420,300
2023-07-06	0.850	0.850	0.850	0.850	0.850	0
2023-07-05	0.840	0.850	0.840	0.850	0.850	4,200
2023-07-04	0.840	0.840	0.840	0.840	0.840	8,500
2023-07-03	0.840	0.840	0.840	0.840	0.840	0
2023-06-30	0.820	0.840	0.810	0.840	0.840	63,989
2023-06-29	0.820	0.820	0.820	0.820	0.820	56,500
2023-06-28	0.810	0.820	0.810	0.820	0.820	425,098
2023-06-27	0.810	0.820	0.810	0.810	0.810	21,400
2023-06-26	0.810	0.810	0.810	0.810	0.810	0
2023-06-23	0.810	0.810	0.810	0.810	0.810	85,624
2023-06-22	0.810	0.820	0.810	0.810	0.810	60,300
2023-06-21	0.850	0.850	0.810	0.810	0.810	5,051
2023-06-20	0.820	0.850	0.820	0.850	0.850	9,500
2023-06-19	0.850	0.850	0.820	0.820	0.820	600
2023-06-16	0.850	0.850	0.850	0.850	0.850	0
2023-06-15	0.800	0.850	0.800	0.850	0.850	900
2023-06-14	0.800	0.800	0.800	0.800	0.800	122,000
2023-06-13	0.800	0.800	0.800	0.800	0.800	0
2023-06-12	0.800	0.800	0.800	0.800	0.800	75
2023-06-09	0.800	0.800	0.800	0.800	0.800	6,601
2023-06-08	0.800	0.820	0.800	0.800	0.800	121,101
2023-06-07	0.830	0.830	0.800	0.800	0.800	85,500
2023-06-06	0.830	0.830	0.830	0.830	0.830	12
2023-06-05	0.800	0.830	0.800	0.830	0.830	1,608

← NewerPage 14 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.