SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.680	0.680	0.670	0.670	0.670	100,036
2025-08-07	0.680	0.680	0.680	0.680	0.680	28,800
2025-08-06	0.680	0.680	0.680	0.680	0.680	25,000
2025-08-05	0.680	0.680	0.680	0.680	0.680	7,350
2025-08-04	0.670	0.680	0.670	0.680	0.680	40,400
2025-08-01	0.680	0.680	0.670	0.670	0.670	88,800
2025-07-31	0.680	0.680	0.680	0.680	0.680	0
2025-07-30	0.670	0.700	0.670	0.680	0.680	56,206
2025-07-29	0.660	0.680	0.660	0.670	0.670	111,990
2025-07-28	0.660	0.660	0.660	0.660	0.660	0
2025-07-25	0.660	0.660	0.660	0.660	0.660	50,029
2025-07-24	0.640	0.660	0.640	0.660	0.660	53,586
2025-07-23	0.660	0.660	0.630	0.640	0.640	41,120
2025-07-22	0.660	0.660	0.660	0.660	0.660	0
2025-07-21	0.660	0.660	0.660	0.660	0.660	47,420
2025-07-18	0.660	0.660	0.660	0.660	0.660	0
2025-07-17	0.680	0.680	0.660	0.660	0.660	50,000
2025-07-16	0.700	0.700	0.680	0.680	0.680	53,700
2025-07-15	0.680	0.700	0.670	0.700	0.700	112,016
2025-07-14	0.680	0.680	0.680	0.680	0.680	317,952
2025-07-11	0.700	0.700	0.660	0.680	0.680	113,915
2025-07-10	0.690	0.730	0.690	0.700	0.700	55,700
2025-07-09	0.680	0.720	0.680	0.690	0.690	392,000
2025-07-08	0.680	0.680	0.680	0.680	0.680	30,000
2025-07-07	0.680	0.680	0.680	0.680	0.680	0
2025-07-04	0.680	0.680	0.680	0.680	0.680	0
2025-07-03	0.680	0.680	0.680	0.680	0.680	0
2025-07-02	0.680	0.680	0.680	0.680	0.680	0
2025-07-01	0.680	0.680	0.640	0.680	0.680	5,557
2025-06-30	0.680	0.680	0.680	0.680	0.680	0
2025-06-27	0.680	0.680	0.680	0.680	0.680	4,687
2025-06-26	0.690	0.690	0.680	0.680	0.680	14,000
2025-06-25	0.690	0.690	0.690	0.690	0.690	0
2025-06-24	0.690	0.690	0.690	0.690	0.690	2,000
2025-06-23	0.690	0.710	0.690	0.690	0.690	52,310
2025-06-20	0.690	0.690	0.690	0.690	0.690	81,900
2025-06-19	0.690	0.690	0.690	0.690	0.690	9
2025-06-18	0.690	0.690	0.690	0.690	0.690	4,100
2025-06-17	0.690	0.690	0.690	0.690	0.690	0
2025-06-16	0.700	0.700	0.690	0.690	0.690	100,000
2025-06-13	0.700	0.700	0.700	0.700	0.700	15,634
2025-06-12	0.700	0.700	0.700	0.700	0.700	13,100
2025-06-11	0.700	0.700	0.700	0.700	0.700	0
2025-06-10	0.730	0.730	0.700	0.700	0.700	57,430
2025-06-09	0.730	0.730	0.700	0.730	0.730	53,865
2025-06-06	0.730	0.730	0.730	0.730	0.730	0
2025-06-05	0.700	0.730	0.700	0.730	0.730	8,500
2025-06-04	0.700	0.700	0.700	0.700	0.700	0
2025-06-03	0.700	0.700	0.700	0.700	0.700	16,000
2025-06-02	0.700	0.700	0.700	0.700	0.700	28,419
2025-05-30	0.700	0.700	0.700	0.700	0.700	0
2025-05-29	0.700	0.700	0.700	0.700	0.700	0
2025-05-28	0.740	0.740	0.700	0.700	0.700	117,442
2025-05-27	0.710	0.740	0.710	0.740	0.740	122,652
2025-05-26	0.710	0.710	0.710	0.710	0.710	205,971
2025-05-23	0.700	0.710	0.700	0.710	0.710	437,613
2025-05-22	0.700	0.700	0.700	0.700	0.700	0
2025-05-21	0.700	0.700	0.700	0.700	0.700	70,184
2025-05-20	0.740	0.740	0.700	0.700	0.700	86,300
2025-05-19	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 6 of 21 · 1,245 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.