Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.780	5.900	5.650	5.780	5.114	433,600
2023-11-15	5.360	5.850	5.360	5.780	5.114	1,460,800
2023-11-14	5.300	5.370	5.180	5.360	4.742	504,200
2023-11-13	5.480	5.480	5.090	5.220	4.618	499,400
2023-11-10	5.720	5.720	5.300	5.360	4.742	608,000
2023-11-09	5.850	5.920	5.630	5.750	5.087	1,043,200
2023-11-08	5.500	5.990	5.460	5.870	5.193	1,760,400
2023-11-07	5.560	5.580	5.370	5.460	4.831	374,000
2023-11-06	5.340	5.790	5.260	5.540	4.901	2,228,400
2023-11-03	5.170	5.240	5.120	5.220	4.618	1,626,800
2023-11-02	5.030	5.100	4.940	5.100	4.512	660,800
2023-11-01	5.330	5.330	4.900	4.950	4.379	1,252,800
2023-10-31	5.320	5.330	5.120	5.310	4.698	324,931
2023-10-30	5.290	5.470	5.290	5.380	4.760	517,200
2023-10-27	5.150	5.310	5.070	5.280	4.671	966,800
2023-10-26	5.430	5.430	5.000	5.110	4.521	453,600
2023-10-25	5.420	5.450	5.130	5.250	4.645	448,000
2023-10-24	5.270	5.280	4.970	5.200	4.601	669,730
2023-10-20	5.360	5.480	5.080	5.300	4.689	574,400
2023-10-19	5.540	5.540	5.300	5.360	4.742	605,200
2023-10-18	5.690	5.740	5.360	5.480	4.848	1,121,600
2023-10-17	5.570	5.720	5.480	5.660	5.008	746,000
2023-10-16	6.280	6.280	5.490	5.500	4.866	1,538,400
2023-10-13	6.250	6.270	6.130	6.200	5.485	314,800
2023-10-12	6.480	6.480	6.140	6.240	5.521	524,800
2023-10-11	6.360	6.400	6.200	6.250	5.530	120,349
2023-10-10	6.170	6.350	6.100	6.220	5.503	336,800
2023-10-09	6.120	6.280	6.000	6.040	5.344	1,297,631
2023-10-06	6.390	6.390	6.170	6.290	5.565	254,800
2023-10-05	6.210	6.210	6.060	6.090	5.388	138,000
2023-10-04	6.070	6.150	6.000	6.130	5.423	218,400
2023-10-03	6.280	6.280	6.000	6.080	5.379	630,400
2023-09-29	6.280	6.320	6.120	6.280	5.556	238,800
2023-09-28	6.310	6.310	6.110	6.190	5.476	262,400
2023-09-27	6.310	6.550	6.210	6.260	5.538	666,000
2023-09-26	6.230	6.350	6.020	6.240	5.521	1,741,600
2023-09-25	6.460	6.460	6.180	6.190	5.476	526,600
2023-09-22	6.200	6.440	6.100	6.440	5.698	534,400
2023-09-21	6.630	6.630	6.160	6.200	5.485	1,204,800
2023-09-20	6.720	6.730	6.600	6.630	5.866	643,200
2023-09-19	6.710	6.830	6.690	6.780	5.998	239,200
2023-09-18	6.910	6.950	6.690	6.710	5.937	379,600
2023-09-15	6.690	7.030	6.690	6.960	6.158	586,246
2023-09-14	7.110	7.130	6.610	6.750	5.972	2,115,200
2023-09-13	7.310	7.320	7.030	7.030	6.220	363,800
2023-09-12	7.490	7.490	7.230	7.310	6.467	315,200
2023-09-11	7.120	7.740	6.950	7.480	6.618	1,848,800
2023-09-07	7.140	7.330	6.890	7.120	6.299	1,419,600
2023-09-06	7.470	7.540	7.150	7.370	6.520	1,106,000
2023-09-05	7.190	7.710	7.100	7.420	6.565	2,084,400
2023-09-04	6.870	7.200	6.740	7.180	6.352	803,200
2023-08-31	7.000	7.000	6.600	6.600	5.839	662,600
2023-08-30	7.020	7.100	6.750	6.890	6.096	806,400
2023-08-29	7.120	7.390	6.850	6.960	6.158	1,797,600
2023-08-28	7.370	7.580	7.250	7.390	6.538	1,046,800
2023-08-25	6.880	7.290	6.680	7.200	6.370	907,200
2023-08-24	6.990	6.990	6.500	6.760	5.981	2,885,800
2023-08-23	7.240	7.320	7.050	7.210	6.226	1,132,000
2023-08-22	7.700	7.700	7.030	7.270	6.278	532,000
2023-08-21	7.240	7.420	7.040	7.050	6.088	827,600

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.