Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.000	6.070	5.670	6.070	5.674	1,038,270
2025-08-04	5.760	6.000	5.650	5.910	5.525	1,212,165
2025-08-01	6.110	6.260	5.750	5.760	5.384	1,444,400
2025-07-31	6.600	6.600	6.100	6.120	5.721	1,520,004
2025-07-30	6.600	6.600	6.210	6.500	6.076	2,623,394
2025-07-29	5.830	6.800	5.820	6.660	6.226	4,093,138
2025-07-28	5.950	5.950	5.520	5.840	5.459	2,554,800
2025-07-25	6.060	6.110	5.860	6.030	5.637	1,495,603
2025-07-24	5.750	6.100	5.530	6.020	5.627	3,578,800
2025-07-23	5.350	5.990	5.220	5.800	5.422	5,672,400
2025-07-22	5.100	5.380	4.940	5.350	5.001	3,730,200
2025-07-21	4.500	4.990	4.450	4.990	4.665	3,931,200
2025-07-18	4.500	4.530	4.350	4.450	4.160	1,199,600
2025-07-17	4.330	4.480	4.330	4.450	4.160	744,400
2025-07-16	4.290	4.380	4.250	4.330	4.048	716,800
2025-07-15	4.410	4.410	4.210	4.260	3.982	1,306,800
2025-07-14	4.320	4.430	4.270	4.410	4.122	402,844
2025-07-11	4.340	4.360	4.200	4.320	4.038	1,380,000
2025-07-10	4.200	4.320	4.190	4.320	4.038	1,023,203
2025-07-09	4.290	4.290	4.150	4.180	3.907	646,800
2025-07-08	4.210	4.290	4.160	4.240	3.964	1,344,000
2025-07-07	4.270	4.270	4.190	4.210	3.936	390,400
2025-07-04	4.370	4.370	4.260	4.280	4.001	302,400
2025-07-03	4.360	4.480	4.320	4.360	4.076	369,200
2025-07-02	4.420	4.440	4.360	4.360	4.076	469,200
2025-06-30	4.380	4.380	4.240	4.350	4.066	282,600
2025-06-27	4.340	4.400	4.280	4.360	4.076	495,200
2025-06-26	4.480	4.500	4.330	4.350	4.066	432,000
2025-06-25	4.410	4.500	4.300	4.490	4.197	470,200
2025-06-24	4.380	4.410	4.240	4.320	4.038	1,656,400
2025-06-23	4.440	4.460	4.080	4.270	3.992	1,985,600
2025-06-20	4.550	4.600	4.490	4.550	4.253	348,400
2025-06-19	4.610	4.610	4.400	4.540	4.244	848,000
2025-06-18	4.500	4.660	4.480	4.620	4.319	408,400
2025-06-17	4.610	4.700	4.450	4.500	4.207	1,481,200
2025-06-16	4.680	4.750	4.590	4.640	4.337	1,939,200
2025-06-13	4.950	5.020	4.740	4.750	4.440	1,527,600
2025-06-12	4.880	5.140	4.870	5.040	4.711	1,106,400
2025-06-11	5.160	5.230	4.800	4.920	4.599	1,532,546
2025-06-10	4.860	4.980	4.830	4.870	4.552	712,025
2025-06-09	4.810	5.020	4.810	4.970	4.646	1,194,400
2025-06-06	4.870	4.880	4.660	4.830	4.515	1,152,000
2025-06-05	4.990	4.990	4.770	4.880	4.562	1,079,600
2025-06-04	4.810	5.110	4.810	4.980	4.655	2,991,200
2025-06-03	4.490	4.750	4.490	4.660	4.356	1,087,200
2025-06-02	4.410	4.580	4.350	4.490	4.197	515,600
2025-05-30	4.450	4.770	4.420	4.560	4.263	1,681,600
2025-05-29	4.180	4.620	4.170	4.550	4.253	1,329,346
2025-05-28	4.240	4.250	4.120	4.130	3.861	694,800
2025-05-27	4.080	4.230	4.000	4.230	3.954	1,822,000
2025-05-26	4.110	4.170	4.000	4.010	3.749	1,276,800
2025-05-23	4.100	4.180	4.040	4.140	3.870	575,600
2025-05-22	4.060	4.170	3.970	4.100	3.833	846,400
2025-05-21	4.050	4.120	4.010	4.070	3.805	475,200
2025-05-20	3.990	4.080	3.960	4.070	3.805	315,966
2025-05-19	4.010	4.010	3.930	3.950	3.692	461,600
2025-05-16	4.010	4.080	3.990	4.010	3.749	296,800
2025-05-15	4.060	4.080	4.030	4.040	3.777	314,000
2025-05-14	4.100	4.100	4.050	4.070	3.805	390,400
2025-05-13	4.180	4.190	4.090	4.140	3.870	249,600

← NewerPage 6 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.