SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.700	0.700	0.700	0.700	0.700	660
2026-01-28	0.680	0.700	0.680	0.700	0.700	6,400
2026-01-27	0.670	0.680	0.670	0.680	0.680	7,569
2026-01-26	0.660	0.670	0.660	0.670	0.670	5,100
2026-01-23	0.660	0.660	0.660	0.660	0.660	1,001
2026-01-22	0.660	0.660	0.660	0.660	0.660	0
2026-01-21	0.670	0.670	0.660	0.660	0.660	138,103
2026-01-20	0.670	0.670	0.670	0.670	0.670	182,831
2026-01-19	0.690	0.690	0.670	0.670	0.670	435,669
2026-01-16	0.750	0.750	0.680	0.690	0.690	29,250
2026-01-15	0.750	0.750	0.750	0.750	0.750	0
2026-01-14	0.750	0.750	0.750	0.750	0.750	0
2026-01-13	0.750	0.750	0.750	0.750	0.750	0
2026-01-12	0.750	0.750	0.750	0.750	0.750	200
2026-01-09	0.760	0.760	0.750	0.750	0.750	114,944
2026-01-08	0.770	0.770	0.760	0.760	0.760	13,800
2026-01-07	0.780	0.780	0.770	0.770	0.770	22,405
2026-01-06	0.780	0.780	0.780	0.780	0.780	0
2026-01-05	0.800	0.800	0.780	0.780	0.780	5,000
2025-12-31	0.760	0.800	0.760	0.800	0.800	12,300
2025-12-30	0.850	0.850	0.750	0.760	0.760	35,600
2025-12-29	0.850	0.850	0.850	0.850	0.850	0
2025-12-26	0.850	0.850	0.850	0.850	0.850	0
2025-12-24	0.850	0.850	0.850	0.850	0.850	80
2025-12-23	0.730	0.850	0.730	0.850	0.850	202,000
2025-12-22	0.730	0.730	0.730	0.730	0.730	1,600
2025-12-19	0.690	0.730	0.690	0.730	0.730	11,718
2025-12-18	0.680	0.690	0.640	0.690	0.690	83,746
2025-12-17	0.670	0.680	0.670	0.680	0.680	50,000
2025-12-16	0.670	0.670	0.670	0.670	0.670	793
2025-12-15	0.670	0.670	0.670	0.670	0.670	0
2025-12-12	0.670	0.670	0.670	0.670	0.670	0
2025-12-11	0.670	0.670	0.670	0.670	0.670	144,892
2025-12-10	0.670	0.670	0.670	0.670	0.670	0
2025-12-09	0.670	0.670	0.670	0.670	0.670	3,076
2025-12-08	0.670	0.670	0.670	0.670	0.670	6,800
2025-12-05	0.670	0.670	0.670	0.670	0.670	11,414
2025-12-04	0.670	0.680	0.670	0.670	0.670	25,048
2025-12-03	0.670	0.670	0.670	0.670	0.670	0
2025-12-02	0.680	0.680	0.670	0.670	0.670	51,219
2025-12-01	0.680	0.680	0.680	0.680	0.680	11,818
2025-11-28	0.680	0.680	0.680	0.680	0.680	2,319
2025-11-27	0.680	0.680	0.680	0.680	0.680	7,925
2025-11-26	0.680	0.680	0.680	0.680	0.680	200,400
2025-11-25	0.680	0.680	0.680	0.680	0.680	30
2025-11-24	0.670	0.680	0.670	0.680	0.680	500
2025-11-21	0.670	0.670	0.670	0.670	0.670	0
2025-11-20	0.670	0.670	0.670	0.670	0.670	0
2025-11-19	0.670	0.670	0.670	0.670	0.670	0
2025-11-18	0.670	0.670	0.670	0.670	0.670	0
2025-11-17	0.680	0.680	0.670	0.670	0.670	19,596
2025-11-14	0.700	0.700	0.680	0.680	0.680	2,700
2025-11-13	0.700	0.700	0.680	0.700	0.700	3,604
2025-11-12	0.690	0.700	0.690	0.700	0.700	1,096
2025-11-11	0.710	0.710	0.690	0.690	0.690	19,100
2025-11-10	0.710	0.710	0.710	0.710	0.710	15,000
2025-11-07	0.720	0.720	0.710	0.710	0.710	3,800
2025-11-06	0.720	0.720	0.720	0.720	0.720	0
2025-11-05	0.720	0.720	0.720	0.720	0.720	200
2025-11-04	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 4 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.