SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	1.030	1.030	1.020	1.030	1.030	11,000
2021-12-22	1.040	1.040	1.030	1.030	1.030	360,975
2021-12-21	1.040	1.050	1.030	1.040	1.040	403,100
2021-12-20	1.030	1.050	1.030	1.040	1.040	3,528
2021-12-17	1.030	1.030	1.030	1.030	1.030	17,200
2021-12-16	1.030	1.030	1.030	1.030	1.030	5,600
2021-12-15	1.030	1.030	1.030	1.030	1.030	2,583
2021-12-14	1.020	1.080	1.020	1.030	1.030	15,630
2021-12-13	1.020	1.020	1.020	1.020	1.020	6,800
2021-12-10	0.980	1.080	0.980	1.020	1.020	33,251
2021-12-09	0.980	0.980	0.940	0.980	0.980	0
2021-12-08	0.940	0.980	0.940	0.980	0.980	27,800
2021-12-07	0.940	0.940	0.940	0.940	0.940	881
2021-12-06	0.970	0.970	0.940	0.940	0.940	19,000
2021-12-03	0.970	0.970	0.970	0.970	0.970	30,300
2021-12-02	0.980	0.980	0.970	0.970	0.970	10,062
2021-12-01	0.980	0.980	0.980	0.980	0.980	145,500
2021-11-30	0.980	0.990	0.980	0.980	0.980	322,010
2021-11-29	1.040	1.040	0.980	0.980	0.980	5,100
2021-11-26	1.100	1.100	1.040	1.040	1.040	1,000
2021-11-25	1.100	1.100	1.100	1.100	1.100	74,000
2021-11-24	1.120	1.120	1.080	1.100	1.100	129,600
2021-11-23	1.120	1.120	1.120	1.120	1.120	47,346
2021-11-22	1.120	1.120	1.120	1.120	1.120	62,547
2021-11-19	1.100	1.120	1.100	1.120	1.120	82,100
2021-11-18	1.100	1.100	1.060	1.100	1.100	1,100
2021-11-17	1.200	1.220	1.100	1.100	1.100	384,300
2021-11-16	1.040	1.200	1.040	1.200	1.200	152,474
2021-11-15	1.040	1.040	1.030	1.040	1.040	58,400
2021-11-12	0.980	1.070	0.980	1.040	1.040	37,116
2021-11-11	0.980	0.980	0.980	0.980	0.980	1,380,000
2021-11-10	0.980	0.980	0.980	0.980	0.980	245,000
2021-11-09	0.980	0.980	0.980	0.980	0.980	13,130
2021-11-08	0.980	0.980	0.980	0.980	0.980	30,597
2021-11-05	0.980	1.010	0.980	0.980	0.980	0
2021-11-03	1.010	1.010	0.980	0.980	0.980	36,500
2021-10-29	1.010	1.010	1.000	1.010	1.010	4,953
2021-10-28	1.010	1.010	1.000	1.010	1.010	54,200
2021-10-27	1.020	1.020	1.000	1.010	1.010	30,122
2021-10-26	1.020	1.020	0.950	1.020	1.020	26,150
2021-10-25	1.020	1.020	1.020	1.020	1.020	1,501
2021-10-22	1.030	1.030	1.020	1.020	1.020	29,031
2021-10-21	1.040	1.040	1.030	1.030	1.030	144,900
2021-10-20	1.040	1.040	1.030	1.040	1.040	71,000

← NewerPage 21 of 21 · 1,244 trading days

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.