SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.800	0.830	0.800	0.830	0.830	1,608
2023-06-02	0.840	0.850	0.800	0.800	0.800	480,482
2023-06-01	0.840	0.840	0.840	0.840	0.840	93,900
2023-05-31	0.830	0.850	0.830	0.840	0.840	55,200
2023-05-30	0.850	0.850	0.830	0.830	0.830	30,757
2023-05-29	0.850	0.850	0.850	0.850	0.850	6,000
2023-05-26	0.860	0.860	0.850	0.850	0.850	14,000
2023-05-25	0.840	0.860	0.840	0.860	0.860	1,000
2023-05-24	0.840	0.870	0.840	0.840	0.840	99,200
2023-05-23	0.840	0.840	0.840	0.840	0.840	6,496
2023-05-22	0.840	0.850	0.840	0.840	0.840	18,100
2023-05-19	0.880	0.880	0.840	0.840	0.840	91,000
2023-05-18	0.870	0.880	0.870	0.880	0.880	10,000
2023-05-17	0.850	0.880	0.850	0.870	0.870	20,229
2023-05-16	0.850	0.850	0.850	0.850	0.850	6,500
2023-05-15	0.850	0.850	0.850	0.850	0.850	0
2023-05-12	0.850	0.850	0.850	0.850	0.850	1,500
2023-05-11	0.850	0.870	0.850	0.850	0.850	72,300
2023-05-10	0.850	0.870	0.850	0.850	0.850	63,133
2023-05-09	0.870	0.870	0.850	0.850	0.850	128,200
2023-05-08	0.870	0.870	0.860	0.870	0.870	6,642
2023-05-05	0.870	0.870	0.870	0.870	0.870	82,700
2023-05-04	0.870	0.900	0.870	0.870	0.870	233,305
2023-05-03	0.870	0.870	0.870	0.870	0.870	28,150
2023-05-02	0.870	0.870	0.870	0.870	0.870	1,000
2023-04-28	0.870	0.870	0.870	0.870	0.870	23
2023-04-27	0.900	0.900	0.870	0.870	0.870	16,900
2023-04-26	0.870	0.900	0.870	0.900	0.900	8,782
2023-04-25	0.870	0.870	0.870	0.870	0.870	23,820
2023-04-24	0.870	0.870	0.870	0.870	0.870	0
2023-04-21	0.850	0.870	0.850	0.870	0.870	11,546
2023-04-20	0.870	0.870	0.850	0.850	0.850	98,910
2023-04-19	0.870	0.900	0.870	0.870	0.870	70,300
2023-04-18	0.870	0.870	0.870	0.870	0.870	51,000
2023-04-17	0.870	0.870	0.870	0.870	0.870	6,000
2023-04-14	0.890	0.890	0.870	0.870	0.870	113,000
2023-04-13	0.910	0.910	0.890	0.890	0.890	16,000
2023-04-12	0.910	0.910	0.890	0.910	0.910	68,575
2023-04-11	0.910	0.910	0.910	0.910	0.910	61,000
2023-04-10	0.910	0.910	0.910	0.910	0.910	0
2023-04-07	0.900	0.910	0.880	0.910	0.910	158,356
2023-04-06	0.920	0.930	0.900	0.900	0.900	40,307
2023-04-05	0.910	0.920	0.910	0.920	0.920	41,075
2023-04-04	0.900	0.920	0.900	0.910	0.910	62,000
2023-04-03	0.900	0.910	0.900	0.900	0.900	167,699
2023-03-31	0.920	0.920	0.900	0.900	0.900	135,700
2023-03-30	0.920	0.920	0.920	0.920	0.920	16,500
2023-03-29	0.920	0.920	0.920	0.920	0.920	0
2023-03-28	0.920	0.950	0.920	0.920	0.920	11,043
2023-03-27	0.920	0.920	0.920	0.920	0.920	2,000
2023-03-24	0.920	0.920	0.910	0.920	0.920	108,375
2023-03-23	0.920	0.940	0.920	0.920	0.920	17,194
2023-03-21	0.980	0.980	0.920	0.920	0.920	23,400
2023-03-20	1.000	1.000	0.980	0.980	0.980	15,100
2023-03-17	0.940	1.000	0.940	1.000	1.000	888
2023-03-16	1.000	1.000	0.930	0.940	0.940	111,970
2023-03-15	1.000	1.000	0.990	1.000	1.000	12,200
2023-03-14	1.050	1.050	1.000	1.000	1.000	6,043
2023-03-13	0.930	1.050	0.930	1.050	1.050	30,216
2023-03-10	0.940	0.940	0.930	0.930	0.930	40,000

← NewerPage 15 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.