SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.050	1.050	1.050	1.050	1.050	0
2022-03-23	1.050	1.050	1.050	1.050	1.050	100
2022-03-22	1.050	1.060	1.050	1.050	1.050	0
2022-03-21	1.060	1.060	1.050	1.050	1.050	26,821
2022-03-18	1.050	1.060	1.050	1.060	1.060	4,248
2022-03-17	1.050	1.050	1.050	1.050	1.050	39,414
2022-03-16	1.070	1.070	1.050	1.050	1.050	2,520
2022-03-15	1.070	1.070	1.070	1.070	1.070	33
2022-03-14	1.090	1.090	1.070	1.070	1.070	39,400
2022-03-11	1.090	1.090	1.090	1.090	1.090	18,300
2022-03-10	1.090	1.090	1.090	1.090	1.090	6,600
2022-03-09	1.050	1.090	1.050	1.090	1.090	260,689
2022-03-08	1.050	1.050	1.050	1.050	1.050	1,086
2022-03-07	1.050	1.050	1.050	1.050	1.050	4,000
2022-03-04	1.040	1.060	1.040	1.050	1.050	209,800
2022-03-03	1.050	1.050	1.040	1.040	1.040	234,880
2022-03-02	1.040	1.050	1.040	1.050	1.050	50,200
2022-02-28	1.050	1.050	1.040	1.040	1.040	12,900
2022-02-25	1.050	1.050	1.050	1.050	1.050	66,234
2022-02-24	1.050	1.050	1.050	1.050	1.050	228,446
2022-02-23	1.050	1.070	1.050	1.050	1.050	245,000
2022-02-22	1.040	1.050	1.040	1.050	1.050	119,900
2022-02-21	1.050	1.050	1.020	1.040	1.040	55,700
2022-02-18	1.030	1.050	1.030	1.050	1.050	424,100
2022-02-17	1.040	1.040	1.030	1.030	1.030	5,097
2022-02-16	1.050	1.050	1.030	1.040	1.040	91,437
2022-02-15	1.050	1.050	1.050	1.050	1.050	0
2022-02-14	1.050	1.050	1.050	1.050	1.050	7,621
2022-02-11	1.050	1.050	1.050	1.050	1.050	54,026
2022-02-10	1.050	1.050	1.050	1.050	1.050	310,021
2022-02-09	1.060	1.060	1.050	1.050	1.050	8,000
2022-02-08	1.060	1.060	1.060	1.060	1.060	1,000
2022-02-07	1.050	1.060	1.050	1.060	1.060	18,730
2022-02-04	1.020	1.060	1.020	1.050	1.050	13,653
2022-02-03	1.020	1.020	1.020	1.020	1.020	0
2022-01-31	1.020	1.020	1.020	1.020	1.020	300
2022-01-28	1.060	1.060	1.020	1.020	1.020	9,600
2022-01-27	1.060	1.060	1.060	1.060	1.060	0
2022-01-26	1.060	1.060	1.060	1.060	1.060	4,940
2022-01-25	1.020	1.060	1.020	1.060	1.060	1,500
2022-01-24	1.020	1.020	1.020	1.020	1.020	4,500
2022-01-21	1.020	1.020	1.020	1.020	1.020	302,020
2022-01-20	1.010	1.020	1.010	1.020	1.020	30,000
2022-01-19	1.000	1.010	1.000	1.010	1.010	16,000
2022-01-17	1.050	1.050	1.000	1.000	1.000	42,400
2022-01-14	1.050	1.050	1.050	1.050	1.050	28,613
2022-01-13	1.100	1.100	1.050	1.050	1.050	400,000
2022-01-12	1.100	1.100	1.100	1.100	1.100	22,960
2022-01-11	1.060	1.100	1.060	1.100	1.100	482,200
2022-01-10	1.040	1.060	1.040	1.060	1.060	10,900
2022-01-07	1.040	1.050	1.040	1.040	1.040	12,900
2022-01-06	1.040	1.040	1.030	1.040	1.040	0
2022-01-05	1.030	1.040	1.030	1.040	1.040	1,000
2022-01-04	1.030	1.030	1.030	1.030	1.030	900
2021-12-31	1.030	1.030	1.030	1.030	1.030	485
2021-12-30	1.020	1.030	1.020	1.030	1.030	76,160
2021-12-29	1.030	1.030	1.020	1.020	1.020	400
2021-12-28	1.030	1.030	1.030	1.030	1.030	485
2021-12-27	1.030	1.030	1.020	1.030	1.030	0
2021-12-24	1.030	1.030	1.020	1.030	1.030	0

← NewerPage 20 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.