SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.740	0.740	0.740	0.740	0.740	31,104
2025-05-15	0.740	0.740	0.740	0.740	0.740	15
2025-05-14	0.740	0.740	0.740	0.740	0.740	0
2025-05-13	0.790	0.790	0.740	0.740	0.740	7,000
2025-05-12	0.770	0.790	0.770	0.790	0.790	788
2025-05-09	0.730	0.770	0.730	0.770	0.770	15,200
2025-05-08	0.730	0.730	0.730	0.730	0.730	24
2025-05-07	0.730	0.730	0.730	0.730	0.730	1,800
2025-05-06	0.740	0.740	0.730	0.730	0.730	1,000
2025-05-05	0.750	0.750	0.730	0.740	0.740	19,500
2025-05-02	0.750	0.750	0.750	0.750	0.750	2
2025-04-30	0.750	0.750	0.750	0.750	0.750	0
2025-04-29	0.750	0.750	0.750	0.750	0.750	181
2025-04-28	0.720	0.750	0.720	0.750	0.750	7,000
2025-04-25	0.720	0.720	0.720	0.720	0.720	72,300
2025-04-24	0.720	0.720	0.720	0.720	0.720	60
2025-04-23	0.720	0.720	0.720	0.720	0.720	92,458
2025-04-22	0.750	0.750	0.720	0.720	0.720	13,870
2025-04-21	0.720	0.750	0.720	0.750	0.750	6,700
2025-04-18	0.750	0.750	0.710	0.720	0.720	105,000
2025-04-17	0.790	0.790	0.750	0.750	0.750	600
2025-04-16	0.780	0.800	0.780	0.790	0.790	13,400
2025-04-15	0.750	0.800	0.750	0.780	0.780	15,187
2025-04-14	0.670	0.750	0.670	0.750	0.750	51,135
2025-04-11	0.670	0.670	0.670	0.670	0.670	7,900
2025-04-10	0.670	0.700	0.670	0.670	0.670	90,945
2025-04-09	0.640	0.670	0.640	0.670	0.670	335,833
2025-04-08	0.640	0.640	0.640	0.640	0.640	34,030
2025-04-07	0.640	0.650	0.630	0.640	0.640	15,230
2025-04-04	0.680	0.680	0.640	0.640	0.640	100,000
2025-04-03	0.680	0.680	0.680	0.680	0.680	37,245
2025-04-02	0.650	0.680	0.650	0.680	0.680	2,150
2025-03-31	0.680	0.680	0.600	0.650	0.650	45,103
2025-03-28	0.680	0.680	0.680	0.680	0.680	0
2025-03-27	0.700	0.700	0.680	0.680	0.680	50,745
2025-03-26	0.700	0.700	0.700	0.700	0.700	1,800
2025-03-25	0.700	0.700	0.700	0.700	0.700	15,300
2025-03-24	0.700	0.700	0.700	0.700	0.700	0
2025-03-21	0.710	0.720	0.700	0.700	0.700	76,799
2025-03-20	0.710	0.710	0.710	0.710	0.710	554
2025-03-19	0.730	0.730	0.710	0.710	0.710	257,658
2025-03-18	0.730	0.760	0.730	0.730	0.730	5,600
2025-03-17	0.750	0.750	0.700	0.730	0.730	61,300
2025-03-14	0.750	0.750	0.750	0.750	0.750	7,000
2025-03-13	0.790	0.790	0.750	0.750	0.750	72,628
2025-03-11	0.790	0.790	0.790	0.790	0.790	3,805
2025-03-10	0.790	0.790	0.790	0.790	0.790	3,800
2025-03-07	0.790	0.790	0.790	0.790	0.790	10
2025-03-06	0.800	0.800	0.790	0.790	0.790	65,000
2025-03-05	0.800	0.800	0.800	0.800	0.800	57,458
2025-03-04	0.800	0.800	0.800	0.800	0.800	99,469
2025-03-03	0.790	0.800	0.790	0.800	0.800	29,586
2025-02-28	0.760	0.790	0.760	0.790	0.790	24,460
2025-02-25	0.760	0.760	0.760	0.760	0.760	400
2025-02-24	0.760	0.760	0.760	0.760	0.760	4,600
2025-02-21	0.800	0.800	0.750	0.760	0.760	71,167
2025-02-20	0.800	0.800	0.800	0.800	0.800	0
2025-02-19	0.800	0.800	0.750	0.800	0.800	3,700
2025-02-18	0.800	0.800	0.800	0.800	0.800	91
2025-02-17	0.800	0.800	0.800	0.800	0.800	3,000

← NewerPage 7 of 21 · 1,247 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.