SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.990	0.990	0.960	0.970	0.970	201,893
2022-12-07	0.960	1.000	0.960	0.990	0.990	34,000
2022-12-06	0.960	0.960	0.960	0.960	0.960	1,700
2022-12-05	0.960	0.960	0.960	0.960	0.960	0
2022-12-02	0.960	0.960	0.960	0.960	0.960	3,230
2022-12-01	0.970	0.970	0.960	0.960	0.960	22,647
2022-11-30	0.970	0.980	0.970	0.970	0.970	13,191
2022-11-29	0.970	0.970	0.970	0.970	0.970	6,000
2022-11-28	0.970	0.970	0.970	0.970	0.970	1,795
2022-11-25	0.970	0.970	0.970	0.970	0.970	84
2022-11-24	0.970	0.970	0.970	0.970	0.970	1,701
2022-11-23	0.970	0.970	0.970	0.970	0.970	34
2022-11-22	0.970	0.980	0.970	0.970	0.970	31,826
2022-11-21	0.980	0.980	0.970	0.970	0.970	55,000
2022-11-18	1.000	1.000	0.970	0.980	0.980	110,000
2022-11-17	0.950	1.000	0.950	1.000	1.000	197,000
2022-11-16	1.050	1.050	0.920	0.950	0.950	131,524
2022-11-15	1.060	1.060	1.050	1.050	1.050	55,547
2022-11-14	1.060	1.060	1.060	1.060	1.060	193,700
2022-11-11	1.060	1.060	1.060	1.060	1.060	12,000
2022-11-10	1.060	1.060	1.060	1.060	1.060	0
2022-11-09	1.060	1.060	1.060	1.060	1.060	0
2022-11-08	1.060	1.060	1.060	1.060	1.060	62,051
2022-11-07	1.050	1.060	1.050	1.060	1.060	168,368
2022-11-04	1.050	1.050	1.050	1.050	1.050	28,000
2022-11-03	1.060	1.060	1.050	1.050	1.050	63,512
2022-11-01	1.060	1.060	1.060	1.060	1.060	1,700
2022-10-31	1.070	1.070	1.050	1.060	1.060	351,400
2022-10-28	1.070	1.070	1.070	1.070	1.070	2,000
2022-10-27	1.070	1.070	1.070	1.070	1.070	15,000
2022-10-26	1.060	1.070	1.060	1.070	1.070	46,513
2022-10-25	1.070	1.070	1.060	1.060	1.060	16,000
2022-10-21	1.070	1.080	1.070	1.070	1.070	23,025
2022-10-20	1.060	1.070	1.060	1.070	1.070	14,756
2022-10-19	1.050	1.070	1.050	1.060	1.060	13,474
2022-10-18	1.060	1.100	1.050	1.050	1.050	28,018
2022-10-17	1.060	1.070	1.060	1.060	1.060	43,000
2022-10-14	1.130	1.130	1.060	1.060	1.060	85,000
2022-10-13	1.130	1.130	1.130	1.130	1.130	0
2022-10-12	1.130	1.130	1.130	1.130	1.130	124,224
2022-10-11	1.130	1.140	1.130	1.130	1.130	61,085
2022-10-10	1.150	1.150	1.130	1.130	1.130	210,647
2022-10-07	1.150	1.150	1.150	1.150	1.150	7,700
2022-10-06	1.150	1.150	1.150	1.150	1.150	150
2022-10-05	1.150	1.150	1.150	1.150	1.150	38,467
2022-10-04	1.150	1.150	1.150	1.150	1.150	151,408
2022-10-03	1.150	1.150	1.150	1.150	1.150	153,900
2022-09-30	1.150	1.150	1.130	1.150	1.150	354,804
2022-09-29	1.120	1.150	1.120	1.150	1.150	10,998
2022-09-28	1.140	1.140	1.120	1.120	1.120	163,003
2022-09-27	1.160	1.170	1.140	1.140	1.140	60,341
2022-09-26	1.180	1.180	1.160	1.160	1.160	32,700
2022-09-23	1.180	1.180	1.180	1.180	1.180	23,500
2022-09-22	1.100	1.180	1.100	1.180	1.180	34,700
2022-09-21	1.100	1.130	1.100	1.100	1.100	376,400
2022-09-20	1.170	1.170	1.100	1.100	1.100	90,000
2022-09-19	1.170	1.170	1.160	1.170	1.170	61,700
2022-09-16	1.170	1.170	1.170	1.170	1.170	18,400
2022-09-15	1.180	1.180	1.170	1.170	1.170	109,200
2022-09-14	1.180	1.180	1.170	1.180	1.180	67,520

← NewerPage 17 of 21 · 1,248 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.