Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	8.500	8.500	7.950	8.210	6.989	396,000
2022-06-01	8.120	8.400	8.020	8.300	7.065	265,600
2022-05-31	7.390	8.180	7.390	8.170	6.954	1,296,000
2022-05-30	7.410	7.470	7.250	7.390	6.291	161,200
2022-05-27	7.120	7.280	7.100	7.280	6.197	154,533
2022-05-26	7.310	7.310	6.920	7.070	6.018	469,200
2022-05-25	7.490	7.620	7.260	7.300	6.214	514,000
2022-05-24	7.850	7.850	7.400	7.500	6.384	513,600
2022-05-23	8.000	8.000	7.730	7.850	6.682	114,800
2022-05-20	7.710	8.280	7.710	7.960	6.776	588,400
2022-05-19	7.550	7.940	7.520	7.890	6.716	294,400
2022-05-18	7.520	8.000	7.520	7.840	6.674	477,600
2022-05-17	7.200	7.710	7.200	7.590	6.461	374,000
2022-05-16	7.370	7.510	7.200	7.440	6.333	236,800
2022-05-13	6.810	7.470	6.810	7.370	6.273	351,200
2022-05-12	7.200	7.230	6.850	7.020	5.976	376,400
2022-05-11	6.790	7.640	6.790	7.200	6.129	632,600
2022-05-10	7.400	7.400	6.890	7.150	6.086	868,800
2022-05-06	7.890	7.890	7.440	7.520	6.401	528,403
2022-05-05	8.120	8.360	7.990	8.000	6.810	506,800
2022-05-04	8.190	8.190	7.800	7.870	6.699	260,000
2022-05-03	8.400	8.440	8.050	8.190	6.971	347,600
2022-04-29	8.110	8.560	7.940	8.540	7.269	899,200
2022-04-28	7.910	8.200	7.830	8.150	6.937	291,600
2022-04-27	7.580	7.940	7.420	7.910	6.733	552,800
2022-04-26	7.850	8.150	7.400	7.600	6.469	1,184,600
2022-04-25	8.200	8.240	7.500	7.500	6.384	999,600
2022-04-22	8.200	8.290	7.980	8.200	6.980	1,087,400
2022-04-21	8.410	8.850	8.200	8.400	7.150	706,000
2022-04-20	8.750	9.000	8.460	8.530	7.261	425,200
2022-04-19	8.350	8.630	8.300	8.340	7.099	331,826
2022-04-14	8.400	8.970	8.340	8.900	7.576	793,864
2022-04-13	8.110	8.550	7.990	8.250	7.023	448,000
2022-04-12	8.090	8.500	7.920	8.340	7.099	416,800
2022-04-11	8.700	8.700	8.060	8.090	6.886	1,213,771
2022-04-08	9.100	9.100	8.640	8.780	7.474	297,800
2022-04-07	9.320	9.590	8.800	8.920	7.593	408,600
2022-04-06	9.280	9.310	8.920	9.230	7.857	663,869
2022-04-04	8.940	9.390	8.860	9.320	7.933	1,035,200
2022-04-01	8.810	8.810	8.440	8.770	7.465	1,232,800
2022-03-31	9.200	9.270	8.700	9.100	7.746	760,400
2022-03-30	8.920	9.410	8.910	9.410	8.010	1,075,200
2022-03-29	8.790	9.010	8.620	8.910	7.584	647,632
2022-03-28	9.160	9.240	8.570	8.780	7.474	1,264,400
2022-03-25	9.800	9.830	9.090	9.160	7.797	1,376,400
2022-03-24	8.800	10.080	8.600	9.900	8.427	2,733,300
2022-03-23	8.420	8.980	8.420	8.780	7.474	1,223,250
2022-03-22	8.260	8.460	7.900	8.300	7.065	562,800
2022-03-21	8.220	8.490	7.830	8.300	7.065	846,081
2022-03-18	9.000	9.000	7.980	8.210	6.989	1,768,800
2022-03-17	6.650	9.020	6.650	8.810	7.499	6,457,900
2022-03-16	5.310	6.190	5.160	6.080	5.175	2,412,871
2022-03-15	5.310	5.670	4.800	5.080	4.324	2,330,100
2022-03-14	5.890	6.030	5.400	5.420	4.614	1,611,170
2022-03-11	6.010	6.400	5.710	6.260	5.329	826,400
2022-03-10	6.500	6.600	6.040	6.170	5.252	675,637
2022-03-09	6.570	6.640	5.840	6.360	5.414	1,317,200
2022-03-08	6.860	7.040	6.460	6.560	5.584	554,400
2022-03-07	7.320	7.320	6.600	6.850	5.831	1,146,351
2022-03-04	7.800	7.810	7.260	7.320	6.231	608,000

← NewerPage 19 of 21 · 1,235 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.