SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.400	1.400	1.350	1.350	1.350	75,782
2022-06-16	1.400	1.400	1.400	1.400	1.400	0
2022-06-15	1.400	1.400	1.400	1.400	1.400	123,200
2022-06-14	1.450	1.450	1.400	1.400	1.400	4,900
2022-06-13	1.450	1.450	1.450	1.450	1.450	548
2022-06-10	1.450	1.450	1.450	1.450	1.450	0
2022-06-09	1.450	1.450	1.450	1.450	1.450	36,300
2022-06-08	1.450	1.450	1.450	1.450	1.450	1,020
2022-06-07	1.450	1.450	1.450	1.450	1.450	4,211
2022-06-06	1.450	1.450	1.450	1.450	1.450	18
2022-06-03	1.450	1.450	1.450	1.450	1.450	22,001
2022-06-02	1.450	1.450	1.450	1.450	1.450	39,700
2022-06-01	1.470	1.480	1.450	1.450	1.450	1,549,638
2022-05-31	1.480	1.480	1.470	1.470	1.470	2,000
2022-05-30	1.470	1.480	1.470	1.480	1.480	2,300
2022-05-27	1.470	1.470	1.470	1.470	1.470	10,000
2022-05-26	1.500	1.500	1.450	1.470	1.470	2,429,184
2022-05-25	1.500	1.500	1.500	1.500	1.500	29,600
2022-05-24	1.500	1.500	1.500	1.500	1.500	6,800
2022-05-23	1.510	1.510	1.500	1.500	1.500	150
2022-05-20	1.500	1.510	1.500	1.510	1.510	500
2022-05-19	1.500	1.500	1.500	1.500	1.500	75,200
2022-05-18	1.500	1.500	1.500	1.500	1.500	55,706
2022-05-17	1.690	1.690	1.500	1.500	1.500	3,566,020
2022-05-16	1.690	1.690	1.690	1.690	1.690	5,000
2022-05-13	1.690	1.690	1.690	1.690	1.690	544
2022-05-12	1.690	1.690	1.690	1.690	1.690	8,033
2022-05-11	1.690	1.690	1.690	1.690	1.690	13,200
2022-05-10	1.690	1.690	1.690	1.690	1.690	115,130
2022-05-09	1.690	1.710	1.690	1.690	1.690	11,000
2022-05-06	1.690	1.690	1.690	1.690	1.690	90,007
2022-05-05	1.680	1.700	1.680	1.690	1.690	1,181,600
2022-05-04	1.690	1.690	1.680	1.680	1.680	30,000
2022-05-02	1.690	1.690	1.670	1.690	1.690	200,000
2022-04-29	1.710	1.800	1.690	1.690	1.690	314,908
2022-04-28	1.690	1.710	1.690	1.710	1.710	20,138
2022-04-27	1.710	1.710	1.690	1.690	1.690	29,021
2022-04-26	1.750	1.790	1.710	1.710	1.710	280,380
2022-04-25	1.750	1.750	1.750	1.750	1.750	60,400
2022-04-22	1.800	1.800	1.750	1.750	1.750	350,700
2022-04-21	1.900	1.900	1.800	1.800	1.800	146,300
2022-04-20	1.900	2.000	1.900	1.900	1.900	121,544
2022-04-19	1.950	2.000	1.900	1.900	1.900	145,941
2022-04-18	1.690	2.020	1.690	1.950	1.950	610,377
2022-04-15	1.650	1.700	1.650	1.690	1.690	176,597
2022-04-14	1.650	1.690	1.650	1.650	1.650	49,203
2022-04-13	1.650	1.750	1.600	1.650	1.650	62,116
2022-04-12	1.390	1.650	1.390	1.650	1.650	256,700
2022-04-11	1.300	1.400	1.300	1.390	1.390	61,926
2022-04-08	1.300	1.300	1.220	1.300	1.300	0
2022-04-07	1.220	1.300	1.220	1.300	1.300	370,883
2022-04-06	1.200	1.220	1.200	1.220	1.220	5,100
2022-04-05	1.190	1.200	1.180	1.200	1.200	30,000
2022-04-04	1.180	1.190	1.180	1.190	1.190	12,200
2022-04-01	1.180	1.180	1.180	1.180	1.180	30,000
2022-03-31	1.200	1.200	1.160	1.180	1.180	209,815
2022-03-30	1.150	1.220	1.150	1.200	1.200	306,500
2022-03-29	1.120	1.120	1.120	1.120	1.120	120,243
2022-03-28	1.120	1.120	1.120	1.120	1.120	900
2022-03-25	1.050	1.120	1.050	1.120	1.120	109,087

← NewerPage 19 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.