Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.430	7.540	7.070	7.300	6.304	455,600
2022-11-21	7.800	7.800	7.380	7.570	6.537	206,000
2022-11-18	7.980	8.150	7.820	7.910	6.830	575,600
2022-11-17	8.010	8.070	7.640	7.790	6.727	634,400
2022-11-16	8.420	8.700	8.000	8.050	6.951	560,400
2022-11-15	8.020	8.600	7.990	8.410	7.262	845,400
2022-11-14	7.730	8.170	7.730	8.090	6.986	1,011,600
2022-11-11	7.420	7.960	7.330	7.580	6.545	534,645
2022-11-10	7.180	7.230	6.940	7.190	6.209	365,200
2022-11-09	7.690	7.840	7.260	7.500	6.476	610,800
2022-11-08	7.750	7.790	7.320	7.680	6.632	558,000
2022-11-07	7.500	8.200	7.500	7.760	6.701	1,117,200
2022-11-04	7.000	7.840	6.860	7.610	6.571	1,734,412
2022-11-03	6.390	7.050	6.370	6.700	5.785	1,408,000
2022-11-02	6.050	6.660	6.050	6.410	5.535	846,800
2022-11-01	5.810	6.140	5.720	6.050	5.224	834,000
2022-10-31	5.830	6.010	5.630	5.720	4.939	602,000
2022-10-28	6.130	6.220	5.800	5.870	5.069	466,400
2022-10-27	6.420	6.760	6.100	6.100	5.267	643,370
2022-10-26	6.350	6.760	6.350	6.440	5.561	987,600
2022-10-25	5.950	6.370	5.750	6.220	5.371	920,400
2022-10-24	6.530	6.530	5.790	5.930	5.121	1,353,200
2022-10-21	6.190	6.590	6.020	6.550	5.656	1,424,000
2022-10-20	6.120	6.300	5.900	5.900	5.095	1,418,000
2022-10-19	6.820	6.820	6.280	6.480	5.595	724,400
2022-10-18	6.150	6.870	6.020	6.870	5.932	1,135,200
2022-10-17	5.630	6.120	5.630	5.980	5.164	616,000
2022-10-14	5.600	6.300	5.600	6.080	5.250	1,490,725
2022-10-13	5.660	5.980	5.380	5.420	4.680	334,800
2022-10-12	5.630	5.960	5.200	5.690	4.913	1,306,400
2022-10-11	5.910	5.910	5.500	5.550	4.792	1,502,000
2022-10-10	6.240	6.390	5.850	5.890	5.086	572,772
2022-10-07	6.410	6.520	6.230	6.290	5.431	268,400
2022-10-06	6.560	6.580	6.360	6.560	5.665	242,000
2022-10-05	6.320	6.630	6.190	6.580	5.682	798,800
2022-10-03	6.200	6.510	5.940	6.060	5.233	741,200
2022-09-30	6.390	6.550	6.000	6.090	5.259	490,000
2022-09-29	6.680	6.760	6.320	6.480	5.595	462,000
2022-09-28	6.950	6.950	6.410	6.500	5.613	362,000
2022-09-27	6.780	7.020	6.540	6.950	6.001	652,000
2022-09-26	6.920	7.210	6.700	6.720	5.803	900,800
2022-09-23	7.400	7.400	6.850	6.890	5.950	794,800
2022-09-22	7.430	7.430	7.100	7.330	6.329	169,600
2022-09-21	7.440	7.560	7.210	7.430	6.416	640,000
2022-09-20	7.520	7.670	7.180	7.580	6.545	936,400
2022-09-19	7.600	7.600	7.110	7.220	6.234	1,114,800
2022-09-16	8.000	8.000	7.410	7.470	6.450	849,200
2022-09-15	8.120	8.270	8.000	8.000	6.908	383,200
2022-09-14	8.350	8.380	8.050	8.180	7.063	362,800
2022-09-13	9.070	9.070	8.230	8.350	7.210	1,067,251
2022-09-09	8.270	9.340	8.270	9.070	7.832	1,138,981
2022-09-08	8.270	8.270	8.030	8.150	7.038	284,800
2022-09-07	8.500	9.080	8.030	8.420	7.271	1,042,000
2022-09-06	8.340	8.500	8.120	8.500	7.340	192,831
2022-09-05	8.730	8.730	8.120	8.160	7.046	803,600
2022-09-02	8.770	9.020	8.560	8.710	7.521	431,000
2022-09-01	9.200	9.360	8.710	8.770	7.573	529,817
2022-08-31	9.190	9.560	9.120	9.250	7.987	596,400
2022-08-30	9.030	9.290	8.800	9.200	7.944	531,200
2022-08-29	9.960	10.000	8.900	9.000	7.771	1,525,800

← NewerPage 17 of 21 · 1,234 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.