SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.640	0.640	0.640	0.640	0.640	0
2026-07-21	0.640	0.640	0.640	0.640	0.640	0
2026-07-20	0.640	0.640	0.640	0.640	0.640	0
2026-07-17	0.640	0.640	0.640	0.640	0.640	42,072
2026-07-16	0.640	0.640	0.640	0.640	0.640	0
2026-07-15	0.640	0.640	0.640	0.640	0.640	0
2026-07-14	0.640	0.640	0.640	0.640	0.640	0
2026-07-13	0.640	0.640	0.640	0.640	0.640	0
2026-07-10	0.640	0.640	0.640	0.640	0.640	0
2026-07-09	0.640	0.640	0.640	0.640	0.640	0
2026-07-08	0.640	0.640	0.640	0.640	0.640	0
2026-07-07	0.650	0.650	0.640	0.640	0.640	3,000
2026-07-06	0.650	0.650	0.650	0.650	0.650	500
2026-07-03	0.660	0.660	0.650	0.650	0.650	2,100
2026-07-02	0.660	0.660	0.660	0.660	0.660	0
2026-07-01	0.660	0.660	0.660	0.660	0.660	0
2026-06-30	0.660	0.660	0.660	0.660	0.660	0
2026-06-29	0.660	0.660	0.660	0.660	0.660	0
2026-06-26	0.660	0.660	0.660	0.660	0.660	7,000
2026-06-25	0.660	0.660	0.660	0.660	0.660	0
2026-06-24	0.660	0.660	0.660	0.660	0.660	0
2026-06-23	0.600	0.660	0.600	0.660	0.660	72,360
2026-06-22	0.600	0.600	0.600	0.600	0.600	0
2026-06-19	0.580	0.600	0.560	0.600	0.600	2,169,418
2026-06-18	0.600	0.600	0.580	0.580	0.580	2,000
2026-06-17	0.600	0.600	0.600	0.600	0.600	33
2026-06-16	0.600	0.600	0.600	0.600	0.600	86
2026-06-15	0.600	0.600	0.600	0.600	0.600	20,099
2026-06-12	0.600	0.600	0.600	0.600	0.600	0
2026-06-11	0.600	0.600	0.600	0.600	0.600	75,000
2026-06-10	0.600	0.600	0.600	0.600	0.600	40,587
2026-06-09	0.620	0.620	0.600	0.600	0.600	182,400
2026-06-08	0.620	0.620	0.620	0.620	0.620	20,712
2026-06-05	0.620	0.620	0.620	0.620	0.620	1,800
2026-06-04	0.670	0.670	0.620	0.620	0.620	900
2026-06-03	0.670	0.670	0.670	0.670	0.670	0
2026-06-02	0.670	0.670	0.610	0.670	0.670	48,200
2026-06-01	0.670	0.670	0.670	0.670	0.670	53
2026-05-29	0.610	0.680	0.600	0.670	0.670	52,600
2026-05-28	0.630	0.630	0.610	0.610	0.610	134,850
2026-05-27	0.620	0.630	0.620	0.630	0.630	800,100
2026-05-26	0.630	0.630	0.620	0.620	0.620	57,200
2026-05-25	0.630	0.630	0.630	0.630	0.630	10,000
2026-05-22	0.630	0.630	0.630	0.630	0.630	20,700
2026-05-21	0.650	0.650	0.620	0.630	0.630	42,700
2026-05-20	0.620	0.650	0.620	0.650	0.650	131,200
2026-05-19	0.630	0.630	0.620	0.620	0.620	110,000
2026-05-18	0.630	0.630	0.630	0.630	0.630	0
2026-05-15	0.600	0.630	0.600	0.630	0.630	50,927
2026-05-14	0.610	0.630	0.600	0.600	0.600	121,700
2026-05-13	0.630	0.640	0.610	0.610	0.610	126,130
2026-05-12	0.640	0.640	0.630	0.630	0.630	800
2026-05-11	0.620	0.640	0.610	0.640	0.640	3,567
2026-05-08	0.640	0.640	0.620	0.620	0.620	1,438,970
2026-05-07	0.640	0.640	0.640	0.640	0.640	2,400
2026-05-06	0.650	0.650	0.640	0.640	0.640	300
2026-05-05	0.650	0.650	0.650	0.650	0.650	20,066
2026-05-04	0.650	0.650	0.650	0.650	0.650	10,000
2026-04-30	0.650	0.650	0.650	0.650	0.650	0
2026-04-29	0.640	0.650	0.640	0.650	0.650	100,000

← NewerPage 2 of 21 · 1,246 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.