Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.560	15.460	14.180	14.740	12.728	2,378,000
2023-02-21	15.060	15.880	14.660	14.900	12.866	2,638,800
2023-02-20	13.600	15.280	13.260	15.060	13.004	4,280,592
2023-02-17	13.880	14.240	13.200	13.660	11.795	1,350,400
2023-02-16	13.400	14.380	13.400	13.700	11.830	1,987,454
2023-02-15	14.200	14.200	12.840	13.380	11.554	3,659,601
2023-02-14	14.500	14.600	14.000	14.200	12.262	2,268,800
2023-02-13	14.440	14.800	13.960	14.500	12.521	1,789,600
2023-02-10	14.800	15.500	14.440	14.560	12.573	2,031,300
2023-02-09	14.480	15.700	14.480	14.800	12.780	4,009,605
2023-02-08	14.200	14.820	14.020	14.520	12.538	3,640,100
2023-02-07	12.580	14.200	12.480	14.080	12.158	5,192,800
2023-02-06	12.780	12.860	12.120	12.580	10.863	1,004,800
2023-02-03	12.580	13.100	12.400	12.820	11.070	1,163,200
2023-02-02	12.900	13.260	12.380	12.520	10.811	1,376,620
2023-02-01	13.000	13.240	12.540	12.560	10.846	1,763,600
2023-01-31	12.680	12.960	12.040	12.740	11.001	1,442,076
2023-01-30	12.420	13.260	12.020	12.680	10.949	2,703,600
2023-01-27	12.820	13.020	12.120	12.420	10.725	953,200
2023-01-26	11.980	12.940	11.880	12.820	11.070	3,436,400
2023-01-20	10.980	11.860	10.780	11.840	10.224	1,824,400
2023-01-19	10.720	10.940	10.440	10.740	9.274	621,500
2023-01-18	11.160	11.160	10.620	10.860	9.378	541,600
2023-01-17	11.560	11.560	10.880	11.000	9.498	847,600
2023-01-16	11.980	12.260	11.320	11.560	9.982	717,200
2023-01-13	11.300	11.960	11.100	11.900	10.276	1,233,349
2023-01-12	11.720	12.040	10.740	10.900	9.412	2,522,824
2023-01-11	12.520	12.580	11.660	11.720	10.120	1,156,000
2023-01-10	11.400	13.180	11.320	12.520	10.811	3,509,600
2023-01-09	11.300	11.860	11.100	11.300	9.758	1,392,400
2023-01-06	11.480	12.180	11.300	11.460	9.896	2,636,000
2023-01-05	9.840	11.460	9.840	11.400	9.844	3,897,600
2023-01-04	9.590	9.990	9.200	9.970	8.609	1,571,201
2023-01-03	9.030	9.810	9.030	9.300	8.031	3,095,223
2022-12-30	8.490	9.130	8.380	8.920	7.702	2,538,699
2022-12-29	8.220	8.460	8.000	8.360	7.219	592,001
2022-12-28	7.730	8.350	7.730	8.220	7.098	1,503,600
2022-12-23	7.500	7.520	7.390	7.490	6.468	165,600
2022-12-22	7.490	7.590	7.390	7.560	6.528	579,199
2022-12-21	7.250	7.340	7.140	7.300	6.304	448,400
2022-12-20	7.460	7.460	7.140	7.160	6.183	1,000,800
2022-12-19	7.990	8.050	7.400	7.510	6.485	928,800
2022-12-16	7.950	8.000	7.660	7.890	6.813	442,000
2022-12-15	8.210	8.210	7.750	7.950	6.865	693,224
2022-12-14	8.410	8.410	8.060	8.210	7.089	300,800
2022-12-13	8.060	8.600	7.960	8.240	7.115	905,600
2022-12-12	8.300	8.390	7.950	8.060	6.960	595,200
2022-12-09	8.420	8.500	8.200	8.280	7.150	548,400
2022-12-08	8.000	8.440	8.000	8.420	7.271	742,400
2022-12-07	8.100	8.780	7.860	8.000	6.908	1,615,200
2022-12-06	8.400	8.500	8.050	8.090	6.986	471,354
2022-12-05	8.000	8.600	7.770	8.500	7.340	1,290,400
2022-12-02	7.860	7.900	7.580	7.600	6.563	196,000
2022-12-01	8.020	8.260	7.690	7.850	6.778	836,002
2022-11-30	7.480	7.990	7.280	7.990	6.899	696,400
2022-11-29	6.940	7.500	6.940	7.490	6.468	396,400
2022-11-28	6.760	7.050	6.480	6.920	5.975	390,800
2022-11-25	7.170	7.170	6.780	6.870	5.932	363,200
2022-11-24	7.430	7.430	7.050	7.180	6.200	188,600
2022-11-23	7.300	7.300	6.960	7.230	6.243	600,088

← NewerPage 16 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.