STOCK EXCHANGE OF MAURITIUS 15/05/24
SEMTRI - ALL HIGH TIME
Download
Stock Charts
SEMTRI (in Rs Terms )
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-12-11 | 10,758.01 | 0 |
| 2024-12-10 | 10,794.17 | 0 |
| 2024-12-09 | 10,861.02 | 0 |
| 2024-12-06 | 10,861.18 | 0 |
| 2024-12-05 | 10,876.68 | 0 |
| 2024-12-04 | 10,869.70 | 0 |
| 2024-12-03 | 10,737.65 | 0 |
| 2024-12-02 | 10,719.28 | 0 |
| 2024-11-29 | 10,712.51 | 0 |
| 2024-11-29 | 10,712.51 | 0 |
| 2024-11-28 | 10,687.30 | 0 |
| 2024-11-27 | 10,643.89 | 0 |
| 2024-11-26 | 10,629.53 | 0 |
| 2024-11-25 | 10,710.74 | 0 |
| 2024-11-22 | 10,758.16 | 0 |
| 2024-11-21 | 10,745.08 | 0 |
| 2024-11-20 | 10,701.77 | 0 |
| 2024-11-18 | 10,757.38 | 0 |
| 2024-11-15 | 10,773.09 | 0 |
| 2024-11-14 | 10,819.72 | 0 |
| 2024-11-13 | 10,668.13 | 0 |
| 2024-11-12 | 10,677.22 | 0 |
| 2024-11-11 | 10,678.77 | 0 |
| 2024-11-08 | 10,657.51 | 0 |
| 2024-11-07 | 10,617.63 | 0 |
| 2024-11-06 | 10,653.45 | 0 |
| 2024-11-05 | 10,661.31 | 0 |
| 2024-11-04 | 10,696.70 | 0 |
| 2024-11-01 | 10,756.30 | 0 |
| 2024-10-30 | 10,888.10 | 0 |
| 2024-10-29 | 10,912.62 | 0 |
| 2024-10-28 | 10,976.50 | 0 |
| 2024-10-25 | 10,970.05 | 0 |
| 2024-10-24 | 10,978.63 | 0 |
| 2024-10-23 | 10,975.96 | 0 |
| 2024-10-22 | 10,978.63 | 0 |
| 2024-10-21 | 10,988.28 | 0 |
| 2024-10-18 | 10,945.58 | 0 |
| 2024-10-17 | 10,847.19 | 0 |
| 2024-10-16 | 10,789.61 | 0 |
| 2024-10-15 | 10,722.38 | 0 |
| 2024-10-14 | 10,685.81 | 0 |
| 2024-10-11 | 10,644.21 | 0 |
| 2024-10-10 | 10,533.47 | 0 |
| 2024-10-09 | 10,459.03 | 0 |
| 2024-10-08 | 10,392.97 | 0 |
| 2024-10-07 | 10,390.88 | 0 |
| 2024-10-04 | 10,394.05 | 0 |
| 2024-10-03 | 10,390.04 | 0 |
| 2024-10-02 | 10,384.12 | 0 |
| 2024-09-30 | 10,367.60 | 0 |
| 2024-09-27 | 10,380.22 | 0 |
| 2024-09-26 | 10,354.86 | 0 |
| 2024-09-25 | 10,299.13 | 0 |
| 2024-09-25 | 10,299.13 | 0 |
| 2024-09-24 | 10,181.67 | 0 |
| 2024-09-23 | 10,172.70 | 0 |
| 2024-09-20 | 10,179.95 | 0 |
| 2024-09-19 | 10,148.20 | 0 |
| 2024-09-18 | 10,183.91 | 0 |
| 2024-09-17 | 10,184.34 | 0 |
| 2024-09-16 | 10,203.63 | 0 |
| 2024-09-13 | 10,194.42 | 0 |
| 2024-09-12 | 10,191.47 | 0 |
| 2024-09-11 | 10,160.49 | 0 |
| 2024-09-10 | 10,110.95 | 0 |
| 2024-09-09 | 10,107.84 | 0 |
| 2024-09-06 | 10,111.59 | 0 |
| 2024-09-05 | 10,014.14 | 0 |
| 2024-09-04 | 10,189.33 | 0 |
| 2024-09-03 | 10,044.62 | 0 |
| 2024-09-02 | 9,998.84 | 0 |
| 2024-08-30 | 9,886.23 | 0 |
| 2024-08-29 | 9,778.25 | 0 |
| 2024-08-28 | 9,746.69 | 0 |
| 2024-08-27 | 9,717.14 | 0 |
| 2024-08-26 | 9,694.18 | 0 |
| 2024-08-23 | 9,661.29 | 0 |
| 2024-08-23 | 9,661.29 | 0 |
| 2024-08-22 | 9,644.44 | 0 |
| 2024-08-21 | 9,601.59 | 0 |
| 2024-08-20 | 9,550.20 | 0 |
| 2024-08-19 | 9,484.01 | 0 |
| 2024-08-16 | 9,456.15 | 0 |
| 2024-08-14 | 9,427.29 | 0 |
| 2024-08-13 | 9,405.52 | 0 |
| 2024-08-12 | 9,387.26 | 0 |
| 2024-08-09 | 9,389.73 | 0 |
| 2024-08-08 | 9,391.84 | 0 |
| 2024-08-07 | 9,380.12 | 0 |
| 2024-08-06 | 9,386.01 | 0 |
| 2024-08-05 | 9,386.98 | 0 |
| 2024-08-02 | 9,392.54 | 0 |
| 2024-08-01 | 9,388.33 | 0 |
| 2024-07-31 | 9,346.71 | 0 |
| 2024-07-30 | 9,338.77 | 0 |
| 2024-07-29 | 9,323.60 | 0 |
| 2024-07-26 | 9,311.42 | 0 |
| 2024-07-25 | 9,310.25 | 0 |
| 2024-07-24 | 9,316.26 | 0 |
| 2024-07-23 | 9,324.10 | 0 |
| 2024-07-22 | 9,322.35 | 0 |
| 2024-07-19 | 9,321.56 | 0 |
| 2024-07-18 | 9,317.62 | 0 |
| 2024-07-17 | 9,331.25 | 0 |
| 2024-07-16 | 9,324.54 | 0 |
| 2024-07-15 | 9,316.15 | 0 |
| 2024-07-12 | 9,335.54 | 0 |
| 2024-07-11 | 9,338.07 | 0 |
| 2024-07-10 | 9,326.81 | 0 |
| 2024-07-09 | 9,304.66 | 0 |
| 2024-07-08 | 9,302.08 | 0 |
| 2024-07-05 | 9,311.13 | 0 |
| 2024-07-04 | 9,341.71 | 0 |
| 2024-07-03 | 9,320.12 | 0 |
| 2024-07-02 | 9,301.66 | 0 |
| 2024-07-01 | 9,303.67 | 0 |
| 2024-06-28 | 9,288.89 | 0 |
| 2024-06-27 | 9,281.46 | 0 |
| 2024-06-26 | 9,308.50 | 0 |
| 2024-06-25 | 9,308.50 | 0 |
| 2024-06-24 | 9,313.43 | 0 |
| 2024-06-21 | 9,289.84 | 0 |
| 2024-06-19 | 9,293.21 | 0 |
| 2024-06-18 | 9,306.60 | 0 |
| 2024-06-17 | 9,289.65 | 0 |
| 2024-06-14 | 9,299.17 | 0 |
| 2024-06-13 | 9,332.10 | 0 |
| 2024-06-12 | 9,381.70 | 0 |
| 2024-06-11 | 9,417.77 | 0 |
| 2024-06-10 | 9,432.58 | 0 |
| 2024-06-07 | 9,393.61 | 0 |
| 2024-06-06 | 9,404.04 | 0 |
| 2024-06-05 | 9,374.68 | 0 |
| 2024-06-03 | 9,333.26 | 0 |
| 2024-05-31 | 9,334.79 | 0 |
| 2024-05-30 | 9,372.06 | 0 |
| 2024-05-29 | 9,367.97 | 0 |
| 2024-05-28 | 9,402.23 | 0 |
| 2024-05-27 | 9,411.24 | 0 |
| 2024-05-24 | 9,414.33 | 0 |
| 2024-05-23 | 9,442.87 | 0 |
| 2024-05-22 | 9,397.60 | 0 |
| 2024-05-21 | 9,412.64 | 0 |
| 2024-05-20 | 9,464.40 | 0 |
| 2024-05-17 | 9,507.64 | 0 |
| 2024-05-16 | 9,489.98 | 0 |
| 2024-05-15 | 9,505.90 | 0 |
| 2024-05-14 | 9,414.41 | 0 |
| 2024-05-13 | 9,376.09 | 0 |
| 2024-05-10 | 9,323.63 | 0 |
| 2024-05-09 | 9,290.03 | 0 |
| 2024-05-08 | 9,277.24 | 0 |
| 2024-05-07 | 9,264.84 | 0 |
| 2024-05-06 | 9,241.96 | 0 |
| 2024-05-03 | 9,250.60 | 0 |
| 2024-05-02 | 9,237.73 | 0 |
| 2024-04-30 | 9,259.12 | 0 |
| 2024-04-29 | 9,267.90 | 0 |
| 2024-04-26 | 9,290.35 | 0 |
| 2024-04-25 | 9,291.91 | 0 |
| 2024-04-24 | 9,279.63 | 0 |
| 2024-04-23 | 9,283.32 | 0 |
| 2024-04-18 | 9,272.66 | 0 |
| 2024-04-17 | 9,248.39 | 0 |
| 2024-04-16 | 9,253.46 | 0 |
| 2024-04-15 | 9,252.71 | 0 |
| 2024-04-12 | 9,233.81 | 0 |
| 2024-04-10 | 9,231.30 | 0 |
| 2024-04-08 | 9,220.91 | 0 |
| 2024-04-05 | 9,188.91 | 0 |
| 2024-04-04 | 9,206.54 | 0 |
| 2024-04-03 | 9,220.51 | 0 |
| 2024-04-02 | 9,283.60 | 0 |
| 2024-04-01 | 9,301.55 | 0 |
| 2024-04-01 | 9,301.55 | 0 |
| 2024-03-29 | 9,255.55 | 0 |
| 2024-03-28 | 9,134.86 | 0 |
| 2024-03-27 | 9,093.73 | 0 |
| 2024-03-26 | 9,082.03 | 0 |
| 2024-03-25 | 9,043.63 | 0 |
| 2024-03-22 | 9,026.02 | 0 |
| 2024-03-21 | 8,985.52 | 0 |
| 2024-03-20 | 8,964.07 | 0 |
| 2024-03-19 | 8,923.75 | 0 |
| 2024-03-18 | 8,900.76 | 0 |
| 2024-03-15 | 8,891.32 | 0 |
| 2024-03-14 | 8,869.28 | 0 |
| 2024-03-13 | 8,865.79 | 0 |
| 2024-03-07 | 8,873.71 | 0 |
| 2024-03-06 | 8,866.24 | 0 |
| 2024-03-05 | 8,846.69 | 0 |
| 2024-03-04 | 8,901.99 | 0 |
| 2024-03-01 | 8,900.72 | 0 |
| 2024-02-29 | 8,881.11 | 0 |
| 2024-02-28 | 8,845.54 | 0 |
| 2024-02-27 | 8,827.37 | 0 |
| 2024-02-26 | 8,809.47 | 0 |
| 2024-02-23 | 8,821.43 | 0 |
| 2024-02-21 | 8,821.39 | 0 |
| 2024-02-20 | 8,822.92 | 0 |
| 2024-02-19 | 8,805.74 | 0 |
| 2024-02-16 | 8,805.74 | 0 |
| 2024-02-15 | 8,831.20 | 0 |
| 2024-02-14 | 8,805.93 | 0 |
| 2024-02-13 | 8,802.21 | 0 |
| 2024-02-12 | 8,807.36 | 0 |
| 2024-02-09 | 8,790.39 | 0 |
| 2024-02-08 | 8,766.65 | 0 |
| 2024-02-07 | 8,778.23 | 0 |
| 2024-02-06 | 8,787.47 | 0 |
| 2024-02-05 | 8,803.64 | 0 |
| 2024-02-02 | 8,804.63 | 0 |
| 2024-01-31 | 8,808.38 | 0 |
| 2024-01-30 | 8,806.71 | 0 |
| 2024-01-29 | 8,825.51 | 0 |
| 2024-01-26 | 8,831.29 | 0 |
| 2024-01-24 | 8,832.73 | 0 |
| 2024-01-22 | 8,818.13 | 0 |
| 2024-01-19 | 8,820.27 | 0 |
| 2024-01-18 | 8,812.24 | 0 |
| 2024-01-17 | 8,803.31 | 0 |
| 2024-01-15 | 8,808.32 | 0 |
| 2024-01-12 | 8,805.67 | 0 |
| 2024-01-11 | 8,827.16 | 0 |
| 2024-01-11 | 8,827.16 | 0 |
| 2024-01-10 | 8,807.33 | 0 |
| 2024-01-09 | 8,782.62 | 0 |
| 2024-01-08 | 8,770.45 | 0 |
| 2024-01-05 | 8,770.56 | 0 |
| 2024-01-04 | 8,758.59 | 0 |
| 2024-01-03 | 8,751.54 | 0 |
| 2023-12-29 | 8,739.93 | 0 |
| 2023-12-28 | 8,747.00 | 0 |
| 2023-12-28 | 8,747.00 | 0 |
| 2023-12-27 | 8,737.81 | 0 |
| 2023-12-26 | 8,767.30 | 0 |
| 2023-12-22 | 8,781.57 | 0 |
| 2023-12-21 | 8,759.46 | 0 |
| 2023-12-20 | 8,761.91 | 0 |
| 2023-12-19 | 8,767.07 | 0 |
| 2023-12-18 | 8,763.22 | 0 |
SEMTRI 14/02/22
BOURSE DE MAURICE - SEMTRI
Download