SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.800	0.800	0.800	0.800	0.800	0
2025-02-13	0.850	0.850	0.800	0.800	0.800	38,100
2025-02-12	0.850	0.850	0.850	0.850	0.850	0
2025-02-10	0.850	0.850	0.850	0.850	0.850	5,800
2025-02-07	0.850	0.850	0.850	0.850	0.850	17,500
2025-02-06	0.880	0.880	0.850	0.850	0.850	92,700
2025-02-05	0.750	0.880	0.750	0.880	0.880	2,100
2025-02-04	0.750	0.750	0.750	0.750	0.750	697,872
2025-02-03	0.800	0.800	0.750	0.750	0.750	618,200
2025-01-31	0.800	0.800	0.800	0.800	0.800	0
2025-01-30	0.810	0.810	0.800	0.800	0.800	200,800
2025-01-28	0.810	0.810	0.810	0.810	0.810	50,082
2025-01-27	0.810	0.850	0.810	0.810	0.810	100,457
2025-01-24	0.810	0.810	0.810	0.810	0.810	61,200
2025-01-23	0.810	0.810	0.810	0.810	0.810	0
2025-01-22	0.860	0.860	0.810	0.810	0.810	70,299
2025-01-21	0.860	0.860	0.860	0.860	0.860	0
2025-01-20	0.860	0.860	0.860	0.860	0.860	98
2025-01-17	0.860	0.860	0.860	0.860	0.860	7,902
2025-01-16	0.880	0.880	0.860	0.860	0.860	1,606
2025-01-15	0.840	0.880	0.840	0.880	0.880	103,013
2025-01-14	0.850	0.850	0.840	0.840	0.840	100
2025-01-13	0.810	0.860	0.810	0.850	0.850	208,903
2025-01-10	0.810	0.810	0.810	0.810	0.810	45,000
2025-01-09	0.830	0.830	0.810	0.810	0.810	47,000
2025-01-08	0.850	0.850	0.830	0.830	0.830	52,240
2025-01-07	0.860	0.860	0.850	0.850	0.850	305,000
2025-01-06	0.860	0.860	0.860	0.860	0.860	851
2025-01-03	0.860	0.860	0.860	0.860	0.860	14,200
2024-12-31	0.860	0.860	0.860	0.860	0.860	0
2024-12-30	0.860	0.860	0.860	0.860	0.860	0
2024-12-27	0.860	0.860	0.860	0.860	0.860	0
2024-12-26	0.860	0.860	0.860	0.860	0.860	100
2024-12-24	0.870	0.870	0.860	0.860	0.860	1,200
2024-12-23	0.870	0.870	0.870	0.870	0.870	200
2024-12-20	0.880	0.880	0.870	0.870	0.870	65,000
2024-12-19	0.890	0.890	0.880	0.880	0.880	84,742
2024-12-18	0.890	0.890	0.890	0.890	0.890	0
2024-12-17	0.890	0.890	0.890	0.890	0.890	0
2024-12-16	0.890	0.890	0.890	0.890	0.890	0
2024-12-13	0.890	0.890	0.890	0.890	0.890	0
2024-12-12	0.900	0.900	0.850	0.890	0.890	27,900
2024-12-11	0.870	0.900	0.870	0.900	0.900	109,289
2024-12-10	0.870	0.870	0.870	0.870	0.870	0
2024-12-09	0.880	0.880	0.860	0.870	0.870	22,900
2024-12-06	0.880	0.880	0.880	0.880	0.880	0
2024-12-05	0.880	0.880	0.850	0.880	0.880	3,870
2024-12-04	0.880	0.880	0.810	0.880	0.880	200,200
2024-12-03	0.790	0.880	0.790	0.880	0.880	11,483
2024-12-02	0.780	0.790	0.780	0.790	0.790	275,900
2024-11-29	0.800	0.800	0.780	0.780	0.780	3,049
2024-11-28	0.800	0.800	0.800	0.800	0.800	0
2024-11-27	0.800	0.800	0.800	0.800	0.800	0
2024-11-26	0.750	0.800	0.750	0.800	0.800	18,889
2024-11-25	0.800	0.830	0.750	0.750	0.750	102,400
2024-11-22	0.780	0.800	0.780	0.800	0.800	28,631
2024-11-21	0.780	0.780	0.780	0.780	0.780	50,091
2024-11-20	0.780	0.780	0.780	0.780	0.780	3,100
2024-11-19	0.780	0.780	0.780	0.780	0.780	16,820
2024-11-18	0.780	0.780	0.780	0.780	0.780	150,100

← NewerPage 8 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.