Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	10.300	10.580	10.000	10.040	8.670	252,400
2022-08-25	10.200	10.420	10.000	10.280	8.877	254,200
2022-08-24	11.100	11.100	10.000	10.020	8.652	1,260,800
2022-08-23	10.940	11.300	10.840	11.220	9.688	914,400
2022-08-22	11.260	11.460	10.800	11.060	9.550	641,200
2022-08-19	10.800	11.240	10.800	11.060	9.550	372,400
2022-08-18	11.300	11.640	10.860	11.040	9.397	548,400
2022-08-17	11.420	11.460	11.240	11.300	9.619	172,000
2022-08-16	11.440	11.980	11.360	11.620	9.891	505,678
2022-08-15	11.340	11.620	11.300	11.380	9.687	272,000
2022-08-12	11.420	11.420	11.120	11.340	9.653	225,386
2022-08-11	11.520	11.720	11.220	11.320	9.636	485,200
2022-08-10	12.240	12.240	11.140	11.160	9.500	671,600
2022-08-09	11.900	12.200	11.760	12.100	10.300	325,000
2022-08-08	11.340	12.000	11.340	11.800	10.044	417,000
2022-08-05	11.480	11.620	11.200	11.320	9.636	506,000
2022-08-04	11.620	11.660	11.200	11.400	9.704	311,539
2022-08-03	11.220	11.520	10.800	11.360	9.670	456,400
2022-08-02	11.120	11.260	10.600	10.980	9.346	437,600
2022-08-01	11.200	11.480	10.880	11.120	9.466	257,200
2022-07-29	11.600	11.980	11.040	11.180	9.517	807,600
2022-07-28	11.880	11.940	11.620	11.640	9.908	339,200
2022-07-27	12.080	13.100	11.680	11.900	10.130	1,048,400
2022-07-26	11.960	12.240	11.620	12.100	10.300	240,839
2022-07-25	11.800	11.920	11.560	11.760	10.010	216,000
2022-07-22	12.000	12.220	11.820	11.860	10.095	302,400
2022-07-21	12.040	12.480	11.800	11.980	10.198	287,600
2022-07-20	11.800	12.460	11.560	12.040	10.249	637,200
2022-07-19	11.780	11.780	11.180	11.460	9.755	660,500
2022-07-18	11.740	12.180	11.620	11.780	10.027	839,200
2022-07-15	12.500	12.500	11.720	11.980	10.198	512,230
2022-07-14	11.760	12.680	11.760	12.240	10.419	610,001
2022-07-13	11.560	12.080	11.560	11.760	10.010	264,800
2022-07-12	12.460	12.460	11.600	11.620	9.891	644,400
2022-07-11	12.900	12.920	12.120	12.540	10.674	948,800
2022-07-08	12.000	13.000	12.000	12.920	10.998	1,200,800
2022-07-07	12.360	12.420	10.900	11.980	10.198	3,077,600
2022-07-06	13.460	14.100	12.060	12.360	10.521	2,153,200
2022-07-05	13.240	14.180	12.840	13.720	11.679	1,357,600
2022-07-04	13.300	13.380	12.680	13.120	11.168	724,000
2022-06-30	13.500	13.880	13.200	13.440	11.440	752,920
2022-06-29	13.480	14.300	13.100	13.440	11.440	2,064,919
2022-06-28	13.360	13.760	12.880	13.700	11.662	1,015,195
2022-06-27	13.300	14.340	13.180	13.320	11.338	1,549,200
2022-06-24	13.880	13.980	13.000	13.240	11.270	1,607,605
2022-06-23	13.380	13.920	13.060	13.800	11.747	1,074,615
2022-06-22	13.620	14.000	12.540	13.120	11.168	2,001,200
2022-06-21	14.600	14.660	13.500	13.620	11.594	2,026,800
2022-06-20	13.980	14.980	13.620	14.420	12.275	2,954,844
2022-06-17	11.440	14.660	10.860	13.900	11.832	6,620,460
2022-06-16	12.180	12.740	11.020	11.700	9.959	2,608,441
2022-06-15	11.560	12.480	11.480	12.400	10.555	2,431,200
2022-06-14	11.500	11.760	10.920	11.600	9.874	1,697,200
2022-06-13	10.840	11.680	10.500	11.680	9.942	2,726,800
2022-06-10	10.240	11.380	9.940	11.100	9.449	2,207,005
2022-06-09	9.920	10.740	9.920	10.240	8.716	1,866,836
2022-06-08	9.330	10.160	9.230	10.080	8.580	2,373,018
2022-06-07	8.340	9.280	8.300	9.230	7.857	1,640,835
2022-06-06	8.450	8.740	8.200	8.390	7.142	426,400
2022-06-02	8.500	8.500	7.950	8.210	6.989	396,000

← NewerPage 18 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.