Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.030 | 3.240 | 3.030 | 3.140 | 2.778 | 972,800 |
| 2024-08-09 | 2.960 | 3.080 | 2.930 | 3.030 | 2.681 | 365,200 |
| 2024-08-08 | 2.910 | 2.990 | 2.910 | 2.960 | 2.619 | 271,200 |
| 2024-08-07 | 3.030 | 3.050 | 2.960 | 2.980 | 2.637 | 297,600 |
| 2024-08-06 | 2.950 | 3.040 | 2.940 | 3.030 | 2.681 | 189,200 |
| 2024-08-05 | 2.980 | 3.140 | 2.910 | 2.910 | 2.575 | 836,400 |
| 2024-08-02 | 3.100 | 3.100 | 3.010 | 3.030 | 2.681 | 219,200 |
| 2024-08-01 | 3.260 | 3.280 | 3.080 | 3.100 | 2.743 | 159,600 |
| 2024-07-31 | 2.950 | 3.170 | 2.950 | 3.170 | 2.805 | 367,200 |
| 2024-07-30 | 3.070 | 3.070 | 2.910 | 2.950 | 2.610 | 534,800 |
| 2024-07-29 | 3.020 | 3.070 | 2.990 | 3.000 | 2.654 | 112,800 |
| 2024-07-26 | 3.000 | 3.060 | 2.980 | 3.020 | 2.672 | 208,800 |
| 2024-07-25 | 3.010 | 3.020 | 2.960 | 3.000 | 2.654 | 542,800 |
| 2024-07-24 | 3.100 | 3.120 | 2.940 | 3.020 | 2.672 | 1,026,800 |
| 2024-07-23 | 3.250 | 3.250 | 3.060 | 3.090 | 2.734 | 781,600 |
| 2024-07-22 | 3.480 | 3.480 | 3.250 | 3.250 | 2.875 | 412,400 |
| 2024-07-19 | 3.480 | 3.480 | 3.250 | 3.480 | 3.079 | 192,800 |
| 2024-07-18 | 3.500 | 3.500 | 3.340 | 3.480 | 3.079 | 97,200 |
| 2024-07-17 | 3.350 | 3.460 | 3.320 | 3.460 | 3.061 | 376,400 |
| 2024-07-16 | 3.250 | 3.310 | 3.250 | 3.280 | 2.902 | 153,200 |
| 2024-07-15 | 3.380 | 3.380 | 3.250 | 3.260 | 2.884 | 623,800 |
| 2024-07-12 | 3.420 | 3.460 | 3.330 | 3.370 | 2.982 | 311,043 |
| 2024-07-11 | 3.310 | 3.350 | 3.270 | 3.320 | 2.937 | 458,400 |
| 2024-07-10 | 3.320 | 3.320 | 3.280 | 3.300 | 2.920 | 507,200 |
| 2024-07-09 | 3.320 | 3.330 | 3.270 | 3.300 | 2.920 | 348,800 |
| 2024-07-08 | 3.470 | 3.470 | 3.300 | 3.300 | 2.920 | 741,200 |
| 2024-07-05 | 3.460 | 3.560 | 3.400 | 3.560 | 3.150 | 350,400 |
| 2024-07-04 | 3.540 | 3.580 | 3.490 | 3.550 | 3.141 | 163,232 |
| 2024-07-03 | 3.580 | 3.670 | 3.500 | 3.520 | 3.114 | 576,400 |
| 2024-07-02 | 3.520 | 3.600 | 3.460 | 3.510 | 3.105 | 250,000 |
| 2024-06-28 | 3.510 | 3.600 | 3.430 | 3.600 | 3.185 | 482,000 |
| 2024-06-27 | 3.550 | 3.590 | 3.540 | 3.540 | 3.132 | 330,000 |
| 2024-06-26 | 3.570 | 3.650 | 3.510 | 3.640 | 3.220 | 602,800 |
| 2024-06-25 | 3.610 | 3.700 | 3.570 | 3.600 | 3.185 | 456,400 |
| 2024-06-24 | 3.620 | 3.650 | 3.540 | 3.640 | 3.220 | 360,000 |
| 2024-06-21 | 3.750 | 3.760 | 3.650 | 3.670 | 3.247 | 390,400 |
| 2024-06-20 | 3.750 | 3.780 | 3.650 | 3.690 | 3.265 | 681,300 |
| 2024-06-19 | 3.780 | 4.000 | 3.700 | 3.720 | 3.291 | 591,200 |
| 2024-06-18 | 3.650 | 3.820 | 3.650 | 3.760 | 3.327 | 1,093,264 |
| 2024-06-17 | 3.570 | 3.760 | 3.500 | 3.760 | 3.327 | 317,600 |
| 2024-06-14 | 3.550 | 3.710 | 3.470 | 3.650 | 3.229 | 711,600 |
| 2024-06-13 | 3.700 | 3.700 | 3.640 | 3.660 | 3.238 | 250,400 |
| 2024-06-12 | 3.650 | 3.750 | 3.600 | 3.700 | 3.274 | 320,400 |
| 2024-06-11 | 3.720 | 3.720 | 3.530 | 3.680 | 3.256 | 480,400 |
| 2024-06-07 | 3.730 | 3.800 | 3.710 | 3.750 | 3.318 | 135,200 |
| 2024-06-06 | 3.820 | 3.870 | 3.690 | 3.750 | 3.318 | 283,200 |
| 2024-06-05 | 3.850 | 3.920 | 3.800 | 3.820 | 3.380 | 518,400 |
| 2024-06-04 | 3.940 | 3.990 | 3.820 | 3.820 | 3.380 | 210,826 |
| 2024-06-03 | 3.780 | 3.930 | 3.760 | 3.880 | 3.433 | 223,600 |
| 2024-05-31 | 3.880 | 3.880 | 3.760 | 3.760 | 3.327 | 395,600 |
| 2024-05-30 | 3.840 | 3.880 | 3.730 | 3.750 | 3.318 | 546,400 |
| 2024-05-29 | 3.910 | 3.910 | 3.750 | 3.810 | 3.371 | 503,200 |
| 2024-05-28 | 3.900 | 3.970 | 3.790 | 3.880 | 3.433 | 513,600 |
| 2024-05-27 | 3.970 | 3.980 | 3.800 | 3.900 | 3.450 | 793,600 |
| 2024-05-24 | 4.060 | 4.130 | 3.920 | 3.940 | 3.486 | 445,600 |
| 2024-05-23 | 4.280 | 4.300 | 3.960 | 4.030 | 3.565 | 1,192,000 |
| 2024-05-22 | 4.380 | 4.430 | 4.260 | 4.290 | 3.796 | 870,400 |
| 2024-05-21 | 4.340 | 4.400 | 4.280 | 4.330 | 3.831 | 995,007 |
| 2024-05-20 | 4.280 | 4.440 | 4.240 | 4.350 | 3.849 | 951,500 |
| 2024-05-17 | 4.300 | 4.360 | 4.150 | 4.280 | 3.787 | 556,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0950 HKD |
| 2025-08-26 | 0.1260 HKD |
| 2024-08-26 | 0.1580 HKD |
| 2023-08-24 | 0.1730 HKD |
| 2022-08-19 | 0.1570 HKD |
| 2021-08-12 | 0.0700 HKD |
| 2020-08-20 | 0.1100 HKD |
| 2019-06-21 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.