SEMARIS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.720	0.740	0.720	0.740	0.740	26,000
2024-08-27	0.750	0.750	0.710	0.720	0.720	29,300
2024-08-26	0.750	0.750	0.740	0.750	0.750	112,778
2024-08-23	0.760	0.760	0.740	0.750	0.750	47,650
2024-08-22	0.710	0.760	0.710	0.760	0.760	82,469
2024-08-21	0.760	0.760	0.710	0.710	0.710	79,000
2024-08-20	0.760	0.760	0.760	0.760	0.760	0
2024-08-19	0.760	0.760	0.660	0.760	0.760	250,500
2024-08-16	0.680	0.760	0.680	0.760	0.760	71,700
2024-08-14	0.680	0.680	0.680	0.680	0.680	0
2024-08-13	0.650	0.700	0.650	0.680	0.680	42,200
2024-08-12	0.650	0.650	0.650	0.650	0.650	122,008
2024-08-09	0.650	0.660	0.650	0.650	0.650	17,473
2024-08-08	0.670	0.670	0.600	0.650	0.650	111,797
2024-08-07	0.660	0.680	0.660	0.670	0.670	741,800
2024-08-06	0.640	0.660	0.640	0.660	0.660	452,200
2024-08-05	0.640	0.670	0.630	0.640	0.640	461,716
2024-08-02	0.630	0.640	0.630	0.640	0.640	6,300
2024-08-01	0.610	0.640	0.580	0.630	0.630	143,756
2024-07-31	0.600	0.610	0.580	0.610	0.610	325,700
2024-07-30	0.600	0.600	0.600	0.600	0.600	0
2024-07-29	0.570	0.600	0.570	0.600	0.600	10,000
2024-07-26	0.580	0.640	0.570	0.570	0.570	136,500
2024-07-25	0.690	0.690	0.560	0.580	0.580	480,948
2024-07-24	0.690	0.690	0.690	0.690	0.690	67
2024-07-23	0.580	0.690	0.580	0.690	0.690	100
2024-07-22	0.530	0.580	0.530	0.580	0.580	31,140
2024-07-19	0.540	0.630	0.530	0.530	0.530	239,878
2024-07-18	0.540	0.540	0.510	0.540	0.540	200,200
2024-07-17	0.510	0.540	0.510	0.540	0.540	205,800
2024-07-16	0.500	0.510	0.500	0.510	0.510	876,505
2024-07-15	0.560	0.560	0.500	0.500	0.500	4,000
2024-07-12	0.570	0.570	0.560	0.560	0.560	517,400
2024-07-11	0.570	0.570	0.570	0.570	0.570	178,719
2024-07-10	0.510	0.600	0.510	0.570	0.570	32,200
2024-07-09	0.510	0.510	0.500	0.510	0.510	10,193
2024-07-08	0.510	0.510	0.510	0.510	0.510	7,200
2024-07-05	0.540	0.540	0.510	0.510	0.510	40,200
2024-07-04	0.540	0.540	0.540	0.540	0.540	0
2024-07-03	0.540	0.540	0.540	0.540	0.540	0
2024-07-02	0.540	0.540	0.540	0.540	0.540	7,000
2024-07-01	0.540	0.540	0.540	0.540	0.540	0
2024-06-28	0.490	0.540	0.490	0.540	0.540	115,150
2024-06-27	0.500	0.500	0.490	0.490	0.490	6,500
2024-06-26	0.480	0.500	0.480	0.500	0.500	12,069
2024-06-25	0.480	0.490	0.480	0.480	0.480	26,600
2024-06-24	0.480	0.480	0.480	0.480	0.480	939
2024-06-21	0.480	0.480	0.480	0.480	0.480	15,000
2024-06-20	0.490	0.570	0.480	0.480	0.480	136,938
2024-06-19	0.440	0.490	0.440	0.490	0.490	125,991
2024-06-18	0.450	0.450	0.440	0.440	0.440	524,307
2024-06-17	0.450	0.450	0.450	0.450	0.450	63,363
2024-06-14	0.500	0.500	0.440	0.450	0.450	358,061
2024-06-13	0.500	0.500	0.500	0.500	0.500	0
2024-06-12	0.480	0.500	0.480	0.500	0.500	200
2024-06-11	0.480	0.480	0.480	0.480	0.480	13,217
2024-06-10	0.480	0.480	0.480	0.480	0.480	3,162
2024-06-07	0.500	0.500	0.480	0.480	0.480	36,361
2024-06-06	0.500	0.500	0.500	0.500	0.500	0
2024-06-05	0.500	0.500	0.500	0.500	0.500	5,573

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.