SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.940	0.940	0.940	0.940	0.940	30,000
2023-03-08	0.940	0.940	0.940	0.940	0.940	30,042
2023-03-07	0.950	0.950	0.940	0.940	0.940	211,569
2023-03-06	0.970	0.970	0.950	0.950	0.950	60,000
2023-03-03	0.980	0.980	0.970	0.970	0.970	11,000
2023-03-02	0.980	0.980	0.980	0.980	0.980	93,600
2023-03-01	0.980	0.980	0.980	0.980	0.980	32,883
2023-02-28	0.980	0.980	0.980	0.980	0.980	50,000
2023-02-27	0.980	0.980	0.980	0.980	0.980	20,600
2023-02-24	0.980	0.980	0.980	0.980	0.980	10,000
2023-02-23	0.980	0.980	0.980	0.980	0.980	51,718
2023-02-22	0.990	0.990	0.980	0.980	0.980	80,679
2023-02-21	0.990	0.990	0.990	0.990	0.990	48,200
2023-02-17	0.990	0.990	0.990	0.990	0.990	29,850
2023-02-16	1.000	1.000	0.990	0.990	0.990	35,900
2023-02-15	1.010	1.010	1.000	1.000	1.000	62,000
2023-02-14	1.010	1.010	0.990	1.010	1.010	258,295
2023-02-13	1.010	1.010	1.010	1.010	1.010	5,000
2023-02-10	1.010	1.010	1.000	1.010	1.010	45,800
2023-02-09	1.010	1.010	1.010	1.010	1.010	27,800
2023-02-08	1.020	1.020	1.000	1.010	1.010	105,918
2023-02-07	1.020	1.020	1.020	1.020	1.020	11,800
2023-02-06	1.020	1.020	1.020	1.020	1.020	70
2023-02-03	1.050	1.050	1.020	1.020	1.020	2,500
2023-02-02	0.980	1.050	0.980	1.050	1.050	110
2023-01-31	0.960	0.980	0.960	0.980	0.980	7,700
2023-01-30	0.990	0.990	0.960	0.960	0.960	56,950
2023-01-26	0.990	1.000	0.990	0.990	0.990	4,600
2023-01-25	1.000	1.000	0.990	0.990	0.990	82,117
2023-01-24	1.050	1.050	1.000	1.000	1.000	1,083
2023-01-23	1.050	1.050	1.050	1.050	1.050	1,000
2023-01-20	1.050	1.050	1.050	1.050	1.050	1,500
2023-01-19	1.010	1.060	0.990	1.050	1.050	97,719
2023-01-18	1.060	1.060	1.010	1.010	1.010	80,804
2023-01-17	1.020	1.060	1.020	1.060	1.060	1,000
2023-01-16	1.020	1.020	1.020	1.020	1.020	769,279
2023-01-13	1.020	1.020	1.020	1.020	1.020	117,805
2023-01-12	1.020	1.020	1.020	1.020	1.020	15,600
2023-01-11	1.020	1.020	1.020	1.020	1.020	0
2023-01-10	1.020	1.020	1.020	1.020	1.020	276
2023-01-09	1.020	1.020	1.020	1.020	1.020	41,285
2023-01-06	1.020	1.020	1.020	1.020	1.020	25,800
2023-01-05	1.060	1.060	1.020	1.020	1.020	53,801
2023-01-04	1.000	1.060	1.000	1.060	1.060	25,000
2022-12-30	1.000	1.010	1.000	1.000	1.000	0
2022-12-29	1.010	1.010	1.000	1.000	1.000	18,800
2022-12-28	1.020	1.020	1.010	1.010	1.010	25,000
2022-12-27	1.020	1.050	1.010	1.020	1.020	0
2022-12-26	1.020	1.050	1.010	1.020	1.020	0
2022-12-23	1.030	1.050	1.010	1.020	1.020	62,500
2022-12-22	1.030	1.060	1.030	1.030	1.030	0
2022-12-21	1.050	1.060	1.030	1.030	1.030	515,349
2022-12-20	1.040	1.050	1.040	1.050	1.050	21,800
2022-12-19	1.020	1.040	1.020	1.040	1.040	25,219
2022-12-16	1.020	1.040	1.020	1.020	1.020	0
2022-12-15	1.020	1.040	1.020	1.020	1.020	4,500
2022-12-14	1.020	1.020	1.000	1.020	1.020	0
2022-12-13	1.000	1.020	1.000	1.020	1.020	59,620
2022-12-12	0.970	1.000	0.970	1.000	1.000	66,478
2022-12-09	0.970	0.970	0.970	0.970	0.970	217

← NewerPage 16 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.