Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	10.500	10.560	10.160	10.320	8.911	273,600
2023-05-22	10.300	10.620	10.200	10.460	9.032	274,800
2023-05-19	10.440	10.840	10.280	10.480	9.049	934,800
2023-05-18	10.640	11.080	10.560	10.600	9.153	308,800
2023-05-17	11.120	11.120	10.560	10.560	9.119	466,400
2023-05-16	11.380	11.500	11.020	11.380	9.827	624,000
2023-05-15	10.740	11.200	10.440	11.080	9.568	1,194,612
2023-05-12	10.920	11.120	10.440	10.620	9.170	707,724
2023-05-11	10.900	11.240	10.680	10.920	9.429	536,000
2023-05-10	10.700	10.880	10.600	10.800	9.326	629,200
2023-05-09	11.280	11.400	10.740	10.740	9.274	603,715
2023-05-08	11.580	11.740	11.220	11.400	9.844	368,000
2023-05-05	11.540	11.840	11.500	11.620	10.034	494,800
2023-05-04	11.500	12.020	11.500	11.760	10.155	294,400
2023-05-03	11.660	11.860	11.420	11.760	10.155	271,900
2023-05-02	11.640	11.980	11.440	11.880	10.258	277,300
2023-04-28	12.140	12.380	11.640	11.640	10.051	899,300
2023-04-27	12.100	12.280	11.900	12.180	10.517	264,600
2023-04-26	12.120	12.380	12.040	12.040	10.397	324,100
2023-04-25	12.620	12.700	11.980	12.200	10.535	1,137,600
2023-04-24	12.520	12.760	12.300	12.660	10.932	374,000
2023-04-21	12.860	12.860	12.300	12.520	10.811	619,600
2023-04-20	13.160	13.380	12.500	12.740	11.001	1,668,800
2023-04-19	14.100	14.100	13.000	13.000	11.225	2,110,031
2023-04-18	14.000	14.300	13.600	13.600	11.744	1,094,240
2023-04-17	14.280	14.640	14.020	14.180	12.244	572,537
2023-04-14	14.560	14.680	14.000	14.420	12.452	773,200
2023-04-13	14.120	15.180	13.960	14.660	12.659	1,182,800
2023-04-12	14.600	15.280	14.600	14.860	12.832	1,234,734
2023-04-11	14.180	14.940	14.180	14.420	12.452	1,448,400
2023-04-06	14.120	14.180	13.700	14.180	12.244	597,378
2023-04-04	14.140	14.140	13.580	14.120	12.193	1,610,400
2023-04-03	14.060	14.700	13.980	14.360	12.400	2,255,600
2023-03-31	13.000	14.100	12.720	14.060	12.141	3,425,536
2023-03-30	12.420	12.440	11.860	12.380	10.690	1,205,448
2023-03-29	12.400	12.800	11.840	11.940	10.310	1,864,200
2023-03-28	11.840	12.520	11.780	12.380	10.690	1,670,400
2023-03-27	11.980	12.000	11.300	11.800	10.189	2,164,100
2023-03-24	13.420	13.580	11.800	11.940	10.310	2,474,000
2023-03-23	13.540	13.540	12.640	12.940	11.174	1,495,200
2023-03-22	13.420	14.080	13.120	13.540	11.692	1,003,601
2023-03-21	13.280	13.600	12.740	13.420	11.588	1,698,000
2023-03-20	14.780	14.780	12.500	13.300	11.485	4,288,800
2023-03-17	15.300	15.340	14.540	15.060	13.004	780,000
2023-03-16	14.520	15.180	14.500	15.080	13.022	627,800
2023-03-15	14.200	15.200	14.200	14.880	12.849	1,091,812
2023-03-14	13.600	14.360	13.600	13.720	11.847	1,028,000
2023-03-13	13.960	14.460	13.520	14.080	12.158	1,187,203
2023-03-10	13.920	14.240	12.680	13.660	11.795	3,238,866
2023-03-09	15.120	15.220	14.240	14.340	12.383	1,492,000
2023-03-08	15.640	15.740	14.840	15.120	13.056	1,704,000
2023-03-07	16.020	16.600	15.580	15.800	13.643	1,738,000
2023-03-06	16.300	16.300	15.480	15.940	13.764	1,869,200
2023-03-03	16.000	16.400	15.580	16.200	13.989	852,453
2023-03-02	15.720	15.880	14.920	15.660	13.522	1,619,600
2023-03-01	14.880	16.500	14.880	15.980	13.799	2,292,288
2023-02-28	15.200	15.200	14.540	14.900	12.866	603,600
2023-02-27	14.900	15.180	14.520	14.920	12.883	492,412
2023-02-24	15.320	15.420	14.800	14.860	12.832	1,219,400
2023-02-23	14.640	15.500	14.640	15.260	13.177	1,484,000

← NewerPage 15 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.