SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.180	1.180	1.180	1.180	1.180	18,736
2022-09-12	1.180	1.180	1.180	1.180	1.180	85,141
2022-09-09	1.180	1.180	1.170	1.180	1.180	166,215
2022-09-08	1.180	1.180	1.180	1.180	1.180	38,370
2022-09-07	1.180	1.180	1.180	1.180	1.180	14,000
2022-09-06	1.190	1.190	1.180	1.180	1.180	38,200
2022-09-05	1.200	1.200	1.190	1.190	1.190	3,063
2022-09-02	1.200	1.200	1.200	1.200	1.200	45,150
2022-08-31	1.200	1.210	1.200	1.200	1.200	132,017
2022-08-30	1.200	1.200	1.200	1.200	1.200	121,300
2022-08-29	1.200	1.200	1.200	1.200	1.200	75,000
2022-08-26	1.200	1.200	1.200	1.200	1.200	131,400
2022-08-25	1.200	1.200	1.200	1.200	1.200	114,000
2022-08-24	1.200	1.200	1.200	1.200	1.200	49,370
2022-08-23	1.200	1.220	1.200	1.200	1.200	194,800
2022-08-22	1.200	1.200	1.200	1.200	1.200	200
2022-08-19	1.200	1.220	1.200	1.200	1.200	0
2022-08-18	1.200	1.220	1.200	1.200	1.200	75,712
2022-08-17	1.200	1.220	1.120	1.200	1.200	49,036
2022-08-16	1.230	1.300	1.200	1.200	1.200	134,829
2022-08-12	1.230	1.380	1.200	1.230	1.230	0
2022-08-11	1.230	1.380	1.200	1.230	1.230	0
2022-08-10	1.380	1.380	1.200	1.230	1.230	390,300
2022-08-09	1.380	1.380	1.350	1.380	1.380	71,495
2022-08-08	1.320	1.380	1.320	1.380	1.380	5,557
2022-08-05	1.320	1.320	1.260	1.320	1.320	444,715
2022-08-04	1.320	1.320	1.320	1.320	1.320	10,000
2022-08-03	1.250	1.320	1.250	1.320	1.320	100,000
2022-08-02	1.250	1.250	1.220	1.250	1.250	105,000
2022-08-01	1.250	1.250	1.250	1.250	1.250	39,000
2022-07-29	1.250	1.260	1.250	1.250	1.250	0
2022-07-28	1.260	1.260	1.250	1.250	1.250	20,121
2022-07-27	1.260	1.260	1.260	1.260	1.260	95,342
2022-07-26	1.260	1.260	1.260	1.260	1.260	37,800
2022-07-25	1.260	1.260	1.260	1.260	1.260	529
2022-07-22	1.250	1.260	1.250	1.260	1.260	3,600
2022-07-21	1.250	1.250	1.250	1.250	1.250	0
2022-07-20	1.250	1.250	1.250	1.250	1.250	20,406
2022-07-19	1.300	1.320	1.250	1.250	1.250	104,300
2022-07-18	1.320	1.320	1.300	1.300	1.300	5,300
2022-07-15	1.300	1.320	1.300	1.320	1.320	50,019
2022-07-14	1.320	1.320	1.300	1.300	1.300	38,900
2022-07-13	1.320	1.330	1.320	1.320	1.320	35,000
2022-07-12	1.320	1.320	1.320	1.320	1.320	37,000
2022-07-11	1.320	1.320	1.320	1.320	1.320	1,512
2022-07-08	1.500	1.500	1.300	1.320	1.320	165,855
2022-07-07	1.350	1.500	1.350	1.500	1.500	119,300
2022-07-06	1.350	1.350	1.310	1.350	1.350	0
2022-07-05	1.350	1.350	1.310	1.350	1.350	0
2022-07-04	1.310	1.350	1.310	1.350	1.350	83,277
2022-07-01	1.300	1.310	1.300	1.310	1.310	38,597
2022-06-30	1.300	1.300	1.300	1.300	1.300	18,277
2022-06-29	1.300	1.300	1.300	1.300	1.300	0
2022-06-28	1.300	1.300	1.300	1.300	1.300	30,402
2022-06-27	1.300	1.300	1.300	1.300	1.300	23,000
2022-06-24	1.310	1.310	1.300	1.300	1.300	96,256
2022-06-23	1.350	1.350	1.310	1.310	1.310	46,091
2022-06-22	1.310	1.350	1.310	1.350	1.350	46,100
2022-06-21	1.350	1.350	1.300	1.310	1.310	1,822
2022-06-20	1.350	1.350	1.350	1.350	1.350	20,300

← NewerPage 18 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.