STOCK EXCHANGE OF MAURITIUS 15/05/24
SEMTRI - ALL HIGH TIME
Download
Stock Charts
SEMTRI (in Rs Terms )
Prices between 27/07/2023 and 24/07/2024
| Trading Date | Price | Volume |
|---|---|---|
| 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 |
| 2023-12-15 | 8,772.88 | 0 |
| 2023-12-14 | 8,773.74 | 0 |
| 2023-12-13 | 8,793.99 | 0 |
| 2023-12-12 | 8,795.49 | 0 |
| 2023-12-11 | 8,799.67 | 0 |
| 2023-12-08 | 8,801.59 | 0 |
| 2023-12-07 | 8,808.65 | 0 |
| 2023-12-06 | 8,829.74 | 0 |
| 2023-12-05 | 8,833.86 | 0 |
| 2023-12-04 | 8,849.04 | 0 |
| 2023-12-01 | 8,838.85 | 0 |
| 2023-11-30 | 8,848.71 | 0 |
| 2023-11-29 | 8,827.36 | 0 |
| 2023-11-28 | 8,820.72 | 0 |
| 2023-11-27 | 8,778.51 | 0 |
| 2023-11-24 | 8,756.89 | 0 |
| 2023-11-23 | 8,760.01 | 0 |
| 2023-11-22 | 8,775.24 | 0 |
| 2023-11-21 | 8,762.41 | 0 |
| 2023-11-20 | 8,772.56 | 0 |
| 2023-11-17 | 8,784.10 | 0 |
| 2023-11-16 | 8,796.29 | 0 |
| 2023-11-15 | 8,820.44 | 0 |
| 2023-11-14 | 8,807.49 | 0 |
| 2023-11-13 | 8,776.21 | 0 |
| 2023-11-10 | 8,779.85 | 0 |
| 2023-11-09 | 8,753.93 | 0 |
| 2023-11-08 | 8,725.16 | 0 |
| 2023-11-07 | 8,701.69 | 0 |
| 2023-11-06 | 8,692.26 | 0 |
| 2023-11-03 | 8,691.23 | 0 |
| 2023-10-31 | 8,693.83 | 0 |
| 2023-10-30 | 8,716.73 | 0 |
| 2023-10-27 | 8,734.82 | 0 |
| 2023-10-26 | 8,745.07 | 0 |
| 2023-10-25 | 8,764.06 | 0 |
| 2023-10-24 | 8,754.81 | 0 |
| 2023-10-23 | 8,749.01 | 0 |
| 2023-10-20 | 8,782.51 | 0 |
| 2023-10-19 | 8,792.05 | 0 |
| 2023-10-18 | 8,791.86 | 0 |
| 2023-10-17 | 8,812.48 | 0 |
| 2023-10-16 | 8,914.17 | 0 |
| 2023-10-13 | 8,944.21 | 0 |
| 2023-10-12 | 8,947.31 | 0 |
| 2023-10-11 | 8,936.86 | 0 |
| 2023-10-10 | 8,954.03 | 0 |
| 2023-10-10 | 8,954.03 | 0 |
| 2023-10-09 | 8,973.20 | 0 |
| 2023-10-06 | 8,991.95 | 0 |
| 2023-10-05 | 9,036.85 | 0 |
| 2023-10-04 | 9,004.44 | 0 |
| 2023-10-03 | 8,994.43 | 0 |
| 2023-10-02 | 9,032.74 | 0 |
| 2023-09-29 | 9,020.16 | 0 |
| 2023-09-28 | 8,912.75 | 0 |
| 2023-09-27 | 8,863.53 | 0 |
| 2023-09-26 | 8,846.37 | 0 |
| 2023-09-25 | 8,832.29 | 0 |
| 2023-09-22 | 8,807.49 | 0 |
| 2023-09-21 | 8,790.22 | 0 |
| 2023-09-19 | 8,771.57 | 0 |
| 2023-09-18 | 8,735.00 | 0 |
| 2023-09-15 | 8,721.45 | 0 |
| 2023-09-14 | 8,711.32 | 0 |
| 2023-09-13 | 8,722.86 | 0 |
| 2023-09-12 | 8,722.86 | 0 |
| 2023-09-11 | 8,717.33 | 0 |
| 2023-09-08 | 8,729.87 | 0 |
| 2023-09-07 | 8,743.18 | 0 |
| 2023-09-06 | 8,752.62 | 0 |
| 2023-09-05 | 8,748.78 | 0 |
| 2023-09-04 | 8,743.47 | 0 |
| 2023-09-01 | 8,754.95 | 0 |
| 2023-08-31 | 8,764.58 | 0 |
| 2023-08-30 | 8,752.21 | 0 |
| 2023-08-29 | 8,724.90 | 0 |
| 2023-08-28 | 8,671.99 | 0 |
| 2023-08-25 | 8,646.85 | 0 |
| 2023-08-24 | 8,627.83 | 0 |
| 2023-08-23 | 8,617.21 | 0 |
| 2023-08-22 | 8,629.14 | 0 |
| 2023-08-21 | 8,626.16 | 0 |
| 2023-08-18 | 8,612.05 | 0 |
| 2023-08-17 | 8,592.36 | 0 |
| 2023-08-16 | 8,581.33 | 0 |
| 2023-08-15 | 8,575.83 | 0 |
| 2023-08-14 | 8,570.34 | 0 |
| 2023-08-11 | 8,585.70 | 0 |
| 2023-08-10 | 8,561.26 | 0 |
| 2023-08-09 | 8,551.86 | 0 |
| 2023-08-08 | 8,530.59 | 0 |
| 2023-08-07 | 8,527.98 | 0 |
| 2023-08-04 | 8,530.10 | 0 |
| 2023-08-03 | 8,511.16 | 0 |
| 2023-08-02 | 8,511.28 | 0 |
| 2023-08-01 | 8,489.61 | 0 |
| 2023-07-31 | 8,464.31 | 0 |
| 2023-07-28 | 8,456.70 | 0 |
| 2023-07-27 | 8,443.29 | 0 |
SEMTRI 14/02/22
BOURSE DE MAURICE - SEMTRI
Download