SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.720	0.720	0.720	0.720	0.720	0
2025-10-31	0.690	0.720	0.690	0.720	0.720	5,032
2025-10-30	0.690	0.690	0.690	0.690	0.690	0
2025-10-29	0.710	0.710	0.680	0.690	0.690	152,538
2025-10-28	0.710	0.710	0.710	0.710	0.710	2,398
2025-10-27	0.680	0.720	0.680	0.710	0.710	4,000
2025-10-24	0.720	0.720	0.680	0.680	0.680	100,687
2025-10-23	0.720	0.720	0.720	0.720	0.720	50
2025-10-22	0.720	0.720	0.720	0.720	0.720	0
2025-10-21	0.720	0.720	0.720	0.720	0.720	0
2025-10-17	0.720	0.720	0.720	0.720	0.720	48
2025-10-16	0.720	0.720	0.720	0.720	0.720	0
2025-10-15	0.720	0.720	0.720	0.720	0.720	184,893
2025-10-14	0.720	0.720	0.720	0.720	0.720	38,933
2025-10-13	0.720	0.720	0.720	0.720	0.720	137,047
2025-10-10	0.720	0.720	0.720	0.720	0.720	43
2025-10-09	0.730	0.730	0.720	0.720	0.720	89,829
2025-10-08	0.720	0.730	0.720	0.730	0.730	53,771
2025-10-07	0.720	0.720	0.720	0.720	0.720	11,000
2025-10-06	0.720	0.720	0.720	0.720	0.720	70
2025-10-03	0.720	0.750	0.720	0.720	0.720	20,445
2025-10-02	0.690	0.720	0.690	0.720	0.720	5,002
2025-10-01	0.690	0.690	0.690	0.690	0.690	0
2025-09-30	0.680	0.690	0.680	0.690	0.690	216,730
2025-09-29	0.680	0.680	0.680	0.680	0.680	0
2025-09-26	0.680	0.680	0.680	0.680	0.680	0
2025-09-25	0.680	0.680	0.680	0.680	0.680	700
2025-09-24	0.680	0.680	0.680	0.680	0.680	9
2025-09-23	0.680	0.680	0.680	0.680	0.680	0
2025-09-22	0.680	0.680	0.680	0.680	0.680	0
2025-09-19	0.680	0.680	0.680	0.680	0.680	0
2025-09-18	0.680	0.680	0.680	0.680	0.680	63,505
2025-09-17	0.680	0.680	0.680	0.680	0.680	112,000
2025-09-16	0.700	0.730	0.680	0.680	0.680	55,100
2025-09-15	0.700	0.700	0.700	0.700	0.700	0
2025-09-12	0.680	0.700	0.660	0.700	0.700	63,705
2025-09-11	0.700	0.700	0.680	0.680	0.680	276,000
2025-09-10	0.700	0.700	0.700	0.700	0.700	1,000
2025-09-09	0.680	0.700	0.680	0.700	0.700	1,000
2025-09-08	0.680	0.680	0.680	0.680	0.680	11,100
2025-09-05	0.680	0.680	0.680	0.680	0.680	200
2025-09-04	0.680	0.680	0.680	0.680	0.680	76,255
2025-09-03	0.700	0.700	0.680	0.680	0.680	350,664
2025-09-02	0.700	0.700	0.700	0.700	0.700	0
2025-09-01	0.700	0.700	0.700	0.700	0.700	100
2025-08-29	0.700	0.700	0.700	0.700	0.700	381
2025-08-27	0.700	0.700	0.700	0.700	0.700	0
2025-08-26	0.700	0.700	0.700	0.700	0.700	0
2025-08-25	0.750	0.750	0.700	0.700	0.700	2,600
2025-08-22	0.700	0.750	0.700	0.750	0.750	63,000
2025-08-21	0.700	0.700	0.700	0.700	0.700	4,606
2025-08-20	0.700	0.700	0.700	0.700	0.700	22
2025-08-19	0.690	0.700	0.690	0.700	0.700	2,300
2025-08-18	0.680	0.690	0.680	0.690	0.690	4,630
2025-08-15	0.680	0.680	0.680	0.680	0.680	20
2025-08-14	0.670	0.680	0.670	0.680	0.680	100
2025-08-13	0.670	0.670	0.670	0.670	0.670	80
2025-08-12	0.680	0.680	0.670	0.670	0.670	39,600
2025-08-11	0.670	0.680	0.670	0.680	0.680	45,990
2025-08-08	0.680	0.680	0.670	0.670	0.670	100,036

← NewerPage 5 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.