SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.770	0.780	0.770	0.780	0.780	50,000
2024-11-14	0.790	0.790	0.770	0.770	0.770	361,329
2024-11-13	0.780	0.790	0.780	0.790	0.790	22,400
2024-11-12	0.770	0.780	0.770	0.780	0.780	72,714
2024-11-11	0.750	0.770	0.750	0.770	0.770	15,030
2024-11-08	0.750	0.750	0.750	0.750	0.750	0
2024-11-07	0.770	0.770	0.750	0.750	0.750	46,256
2024-11-06	0.770	0.770	0.770	0.770	0.770	0
2024-11-05	0.770	0.770	0.770	0.770	0.770	6,000
2024-11-04	0.780	0.780	0.770	0.770	0.770	25,400
2024-11-01	0.780	0.780	0.780	0.780	0.780	0
2024-10-30	0.780	0.780	0.770	0.780	0.780	100,400
2024-10-29	0.780	0.780	0.780	0.780	0.780	0
2024-10-28	0.770	0.780	0.770	0.780	0.780	126,608
2024-10-25	0.770	0.770	0.770	0.770	0.770	16,081
2024-10-24	0.740	0.770	0.740	0.770	0.770	195,894
2024-10-23	0.740	0.750	0.740	0.740	0.740	142,217
2024-10-22	0.710	0.740	0.700	0.740	0.740	52,000
2024-10-21	0.700	0.710	0.700	0.710	0.710	14,122
2024-10-18	0.700	0.700	0.700	0.700	0.700	16,660
2024-10-17	0.690	0.700	0.690	0.700	0.700	22,392
2024-10-16	0.680	0.690	0.680	0.690	0.690	11,031
2024-10-15	0.610	0.680	0.610	0.680	0.680	15,100
2024-10-14	0.690	0.690	0.600	0.610	0.610	183,300
2024-10-11	0.690	0.690	0.690	0.690	0.690	0
2024-10-10	0.690	0.690	0.690	0.690	0.690	0
2024-10-09	0.680	0.690	0.680	0.690	0.690	7,000
2024-10-08	0.690	0.690	0.680	0.680	0.680	1,948
2024-10-07	0.690	0.690	0.690	0.690	0.690	0
2024-10-04	0.700	0.700	0.690	0.690	0.690	6,000
2024-10-03	0.700	0.700	0.700	0.700	0.700	7,000
2024-10-02	0.690	0.700	0.690	0.700	0.700	5,000
2024-10-01	0.700	0.700	0.690	0.690	0.690	7,036
2024-09-30	0.680	0.700	0.680	0.700	0.700	28,400
2024-09-27	0.650	0.680	0.630	0.680	0.680	130,290
2024-09-26	0.660	0.660	0.650	0.650	0.650	340,586
2024-09-25	0.680	0.680	0.660	0.660	0.660	257,274
2024-09-24	0.690	0.690	0.680	0.680	0.680	121,000
2024-09-23	0.680	0.690	0.680	0.690	0.690	10,000
2024-09-20	0.680	0.680	0.680	0.680	0.680	320,015
2024-09-19	0.660	0.680	0.660	0.680	0.680	29,500
2024-09-18	0.680	0.680	0.660	0.660	0.660	23,500
2024-09-17	0.680	0.690	0.680	0.680	0.680	470,701
2024-09-16	0.740	0.740	0.680	0.680	0.680	55,904
2024-09-13	0.740	0.740	0.680	0.740	0.740	112,000
2024-09-12	0.740	0.740	0.740	0.740	0.740	59,648
2024-09-11	0.740	0.740	0.740	0.740	0.740	61,200
2024-09-10	0.740	0.740	0.740	0.740	0.740	12
2024-09-09	0.700	0.740	0.700	0.740	0.740	25,000
2024-09-06	0.700	0.700	0.700	0.700	0.700	15,000
2024-09-05	0.690	0.790	0.680	0.700	0.700	133,947
2024-09-04	0.680	0.690	0.680	0.690	0.690	41,500
2024-09-03	0.700	0.720	0.680	0.680	0.680	102,200
2024-09-02	0.740	0.740	0.700	0.700	0.700	57,200
2024-08-30	0.750	0.750	0.740	0.740	0.740	4,338
2024-08-29	0.740	0.750	0.720	0.750	0.750	38,400
2024-08-28	0.720	0.740	0.720	0.740	0.740	26,000
2024-08-27	0.750	0.750	0.710	0.720	0.720	29,300
2024-08-26	0.750	0.750	0.740	0.750	0.750	112,778
2024-08-23	0.760	0.760	0.740	0.750	0.750	47,650

← NewerPage 9 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.