SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.650	0.650	0.630	0.640	0.640	9,431
2026-04-27	0.650	0.650	0.650	0.650	0.650	84
2026-04-24	0.650	0.650	0.650	0.650	0.650	27,200
2026-04-23	0.650	0.650	0.650	0.650	0.650	12,874
2026-04-22	0.650	0.650	0.650	0.650	0.650	20,000
2026-04-21	0.650	0.650	0.650	0.650	0.650	117,800
2026-04-20	0.650	0.650	0.650	0.650	0.650	0
2026-04-17	0.650	0.650	0.650	0.650	0.650	0
2026-04-16	0.650	0.650	0.650	0.650	0.650	76,500
2026-04-15	0.650	0.650	0.650	0.650	0.650	55,076
2026-04-14	0.650	0.650	0.650	0.650	0.650	100
2026-04-13	0.670	0.670	0.640	0.650	0.650	166,200
2026-04-10	0.670	0.670	0.670	0.670	0.670	10,900
2026-04-09	0.670	0.670	0.670	0.670	0.670	100,000
2026-04-08	0.670	0.670	0.650	0.670	0.670	140,100
2026-04-07	0.670	0.670	0.670	0.670	0.670	0
2026-04-06	0.650	0.670	0.650	0.670	0.670	1,877
2026-04-03	0.650	0.650	0.650	0.650	0.650	800
2026-04-02	0.640	0.650	0.640	0.650	0.650	75,410
2026-04-01	0.630	0.640	0.630	0.640	0.640	300
2026-03-31	0.640	0.640	0.630	0.630	0.630	4,800
2026-03-30	0.640	0.650	0.640	0.640	0.640	31,000
2026-03-27	0.640	0.640	0.640	0.640	0.640	149
2026-03-26	0.640	0.640	0.640	0.640	0.640	48,500
2026-03-25	0.640	0.640	0.640	0.640	0.640	0
2026-03-24	0.640	0.640	0.640	0.640	0.640	65,900
2026-03-23	0.640	0.640	0.640	0.640	0.640	25,700
2026-03-20	0.640	0.640	0.640	0.640	0.640	1,065
2026-03-18	0.640	0.640	0.640	0.640	0.640	42,145
2026-03-17	0.640	0.640	0.640	0.640	0.640	3,740
2026-03-16	0.660	0.660	0.640	0.640	0.640	7,735
2026-03-13	0.660	0.660	0.650	0.660	0.660	122,500
2026-03-11	0.670	0.670	0.650	0.660	0.660	15,900
2026-03-10	0.670	0.670	0.670	0.670	0.670	4,766
2026-03-09	0.670	0.670	0.670	0.670	0.670	50,100
2026-03-06	0.670	0.670	0.670	0.670	0.670	1,200
2026-03-05	0.670	0.670	0.670	0.670	0.670	118
2026-03-04	0.630	0.670	0.630	0.670	0.670	29,700
2026-03-03	0.660	0.670	0.630	0.630	0.630	224,900
2026-03-02	0.660	0.660	0.660	0.660	0.660	5,333
2026-02-27	0.660	0.670	0.660	0.660	0.660	55,941
2026-02-26	0.670	0.670	0.660	0.660	0.660	170,616
2026-02-25	0.720	0.730	0.670	0.670	0.670	17,000
2026-02-24	0.720	0.720	0.720	0.720	0.720	1,800
2026-02-23	0.710	0.720	0.710	0.720	0.720	15,000
2026-02-20	0.730	0.730	0.710	0.710	0.710	900
2026-02-19	0.730	0.730	0.730	0.730	0.730	23
2026-02-18	0.730	0.730	0.730	0.730	0.730	0
2026-02-16	0.730	0.730	0.730	0.730	0.730	56
2026-02-13	0.730	0.730	0.730	0.730	0.730	12,000
2026-02-12	0.690	0.750	0.690	0.730	0.730	205,600
2026-02-11	0.700	0.700	0.690	0.690	0.690	51,000
2026-02-10	0.680	0.710	0.680	0.700	0.700	122,318
2026-02-09	0.720	0.720	0.680	0.680	0.680	1,800
2026-02-06	0.720	0.720	0.720	0.720	0.720	0
2026-02-05	0.720	0.720	0.720	0.720	0.720	0
2026-02-04	0.720	0.720	0.720	0.720	0.720	0
2026-02-03	0.720	0.720	0.720	0.720	0.720	72
2026-02-02	0.720	0.720	0.720	0.720	0.720	1,000
2026-01-30	0.700	0.720	0.700	0.720	0.720	3,035

← NewerPage 3 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.