Stock Charts | Mua Stockbroking Mauritius

Market Type

Official

DEM

Chart

Last

SEMSI

Prices between 23/09/2020 and 22/09/2021

View details

News for SEMSI

Export to excel

Trading Date	Price	Volume
2021-09-22	106.59	0
2021-09-22	106.59	0
2021-09-21	106.57	0
2021-09-21	106.57	0
2021-09-20	106.58	0
2021-09-20	106.58	0
2021-09-17	106.46	0
2021-09-17	106.46	0
2021-09-16	106.18	0
2021-09-16	106.18	0
2021-09-15	105.79	0
2021-09-15	105.79	0
2021-09-14	105.83	0
2021-09-14	105.83	0
2021-09-13	106.13	0
2021-09-13	106.13	0
2021-09-10	106.12	0
2021-09-10	106.12	0
2021-09-09	105.45	0
2021-09-09	105.45	0
2021-09-08	105.38	0
2021-09-08	105.38	0
2021-09-07	105.71	0
2021-09-07	105.71	0
2021-09-06	105.62	0
2021-09-06	105.62	0
2021-09-03	105.55	0
2021-09-03	105.55	0
2021-09-02	105.34	0
2021-09-02	105.34	0
2021-09-01	105.30	0
2021-09-01	105.30	0
2021-08-31	105.16	0
2021-08-31	105.16	0
2021-08-30	105.66	0
2021-08-30	105.66	0
2021-08-27	105.60	0
2021-08-27	105.60	0
2021-08-26	106.05	0
2021-08-26	106.05	0
2021-08-25	106.13	0
2021-08-25	106.13	0
2021-08-24	106.62	0
2021-08-24	106.62	0
2021-08-23	106.61	0
2021-08-23	106.61	0
2021-08-20	106.66	0
2021-08-20	106.66	0
2021-08-19	106.73	0
2021-08-19	106.73	0
2021-08-18	106.39	0
2021-08-18	106.39	0
2021-08-17	105.93	0
2021-08-17	105.93	0
2021-08-16	105.06	0
2021-08-16	105.06	0
2021-08-13	104.56	0
2021-08-13	104.56	0
2021-08-12	103.80	0
2021-08-12	103.80	0
2021-08-11	104.20	0
2021-08-11	104.20	0
2021-08-10	104.44	0
2021-08-10	104.44	0
2021-08-09	104.00	0
2021-08-09	104.00	0
2021-08-06	104.06	0
2021-08-06	104.06	0
2021-08-05	103.90	0
2021-08-05	103.90	0
2021-08-04	103.68	0
2021-08-04	103.68	0
2021-08-03	103.80	0
2021-08-03	103.80	0
2021-08-02	103.82	0
2021-08-02	103.82	0
2021-07-30	103.98	0
2021-07-30	103.98	0
2021-07-29	104.68	0
2021-07-29	104.68	0
2021-07-28	104.03	0
2021-07-28	104.03	0
2021-07-27	103.92	0
2021-07-27	103.92	0
2021-07-26	103.76	0
2021-07-26	103.76	0
2021-07-23	103.91	0
2021-07-23	103.91	0
2021-07-22	104.07	0
2021-07-22	104.07	0
2021-07-21	103.64	0
2021-07-21	103.64	0
2021-07-20	102.61	0
2021-07-20	102.61	0
2021-07-19	105.84	0
2021-07-19	105.84	0
2021-07-16	106.95	0
2021-07-16	106.95	0
2021-07-15	108.23	0
2021-07-15	108.23	0
2021-07-14	108.31	0
2021-07-14	108.31	0
2021-07-13	107.83	0
2021-07-13	107.83	0
2021-07-12	106.84	0
2021-07-12	106.84	0
2021-07-09	106.55	0
2021-07-09	106.55	0
2021-07-08	105.43	0
2021-07-08	105.43	0
2021-07-07	104.04	0
2021-07-07	104.04	0
2021-07-06	103.24	0
2021-07-06	103.24	0
2021-07-05	102.77	0
2021-07-05	102.77	0
2021-07-02	102.56	0
2021-07-02	102.56	0
2021-07-01	101.40	0
2021-07-01	101.40	0
2021-06-30	100.83	0
2021-06-30	100.83	0
2021-06-29	100.05	0
2021-06-29	100.05	0
2021-06-28	99.90	0
2021-06-28	99.90	0
2021-06-25	100.32	0
2021-06-25	100.32	0
2021-06-24	100.16	0
2021-06-24	100.16	0
2021-06-23	98.51	0
2021-06-23	98.51	0
2021-06-22	98.20	0
2021-06-22	98.20	0
2021-06-21	98.62	0
2021-06-21	98.62	0
2021-06-18	98.35	0
2021-06-18	98.35	0
2021-06-17	99.29	0
2021-06-17	99.29	0
2021-06-16	96.85	0
2021-06-16	96.85	0
2021-06-15	95.50	0
2021-06-15	95.50	0
2021-06-14	94.59	0
2021-06-14	94.59	0
2021-06-11	93.98	0
2021-06-11	93.98	0
2021-06-10	93.75	0
2021-06-10	93.75	0
2021-06-09	93.94	0
2021-06-09	93.94	0
2021-06-08	93.81	0
2021-06-08	93.81	0
2021-06-07	93.47	0
2021-06-07	93.47	0
2021-06-04	93.30	0
2021-06-04	93.30	0
2021-06-03	93.07	0
2021-06-03	93.07	0
2021-06-02	92.79	0
2021-06-02	92.79	0
2021-06-01	92.60	0
2021-06-01	92.60	0
2021-05-31	92.18	0
2021-05-31	92.18	0
2021-05-28	93.38	0
2021-05-28	93.38	0
2021-05-27	94.10	0
2021-05-27	94.10	0
2021-05-26	94.18	0
2021-05-26	94.18	0
2021-05-25	94.52	0
2021-05-25	94.52	0
2021-05-24	94.84	0
2021-05-24	94.84	0
2021-05-21	95.40	0
2021-05-21	95.40	0
2021-05-20	95.01	0
2021-05-20	95.01	0
2021-05-19	94.82	0
2021-05-19	94.82	0
2021-05-18	95.87	0
2021-05-18	95.87	0
2021-05-17	96.16	0
2021-05-17	96.16	0
2021-05-13	92.06	0
2021-05-13	92.06	0
2021-05-12	91.69	0
2021-05-12	91.69	0
2021-05-11	91.22	0
2021-05-11	91.22	0
2021-05-10	91.20	0
2021-05-10	91.20	0
2021-05-07	91.18	0
2021-05-07	91.18	0
2021-05-06	91.71	0
2021-05-06	91.71	0
2021-05-05	90.98	0
2021-05-05	90.98	0
2021-05-05	90.98	0
2021-05-04	90.33	0
2021-05-04	90.33	0
2021-05-03	90.67	0
2021-05-03	90.67	0
2021-04-30	89.90	0
2021-04-30	89.90	0
2021-04-29	89.49	0
2021-04-29	89.49	0
2021-04-27	88.72	0
2021-04-27	88.72	0
2021-04-26	88.79	0
2021-04-26	88.79	0
2021-04-23	88.79	0
2021-04-23	88.79	0
2021-04-22	88.45	0
2021-04-22	88.45	0
2021-04-21	88.34	0
2021-04-21	88.34	0
2021-04-20	88.16	0
2021-04-20	88.16	0
2021-04-20	88.16	0
2021-04-19	88.11	0
2021-04-19	88.11	0
2021-04-16	88.73	0
2021-04-16	88.73	0
2021-04-15	88.60	0
2021-04-15	88.60	0
2021-04-15	88.60	0
2021-04-14	88.34	0
2021-04-14	88.34	0
2021-04-12	88.18	0
2021-04-12	88.18	0
2021-04-09	87.60	0
2021-04-09	87.60	0
2021-04-08	87.20	0
2021-04-08	87.20	0
2021-04-07	86.96	0
2021-04-07	86.96	0
2021-04-06	86.79	0
2021-04-06	86.79	0
2021-04-05	86.87	0
2021-04-05	86.87	0
2021-04-02	86.77	0
2021-04-02	86.77	0
2021-04-01	86.81	0
2021-04-01	86.81	0
2021-03-31	86.35	0
2021-03-31	86.35	0
2021-03-30	87.05	0
2021-03-30	87.05	0
2021-03-29	87.11	0
2021-03-29	87.11	0
2021-03-26	87.04	0
2021-03-26	87.04	0
2021-03-25	86.17	0
2021-03-25	86.17	0
2021-03-24	85.69	0
2021-03-24	85.69	0
2021-03-23	85.37	0
2021-03-23	85.37	0
2021-03-22	85.07	0
2021-03-22	85.07	0
2021-03-19	84.95	0
2021-03-19	84.95	0
2021-03-18	84.81	0
2021-03-18	84.81	0
2021-03-17	84.39	0
2021-03-17	84.39	0
2021-03-16	83.74	0
2021-03-16	83.74	0
2021-03-15	83.87	0
2021-03-15	83.87	0
2021-03-09	85.44	0
2021-03-09	85.44	0
2021-03-08	85.32	0
2021-03-08	85.32	0
2021-03-05	85.19	0
2021-03-05	85.19	0
2021-03-04	85.01	0
2021-03-04	85.01	0
2021-03-03	85.14	0
2021-03-03	85.14	0
2021-03-02	86.75	0
2021-03-02	86.75	0
2021-03-01	87.13	0
2021-03-01	87.13	0
2021-02-26	86.67	0
2021-02-26	86.67	0
2021-02-25	86.77	0
2021-02-25	86.77	0
2021-02-24	87.39	0
2021-02-24	87.39	0
2021-02-23	87.47	0
2021-02-23	87.47	0
2021-02-22	87.63	0
2021-02-22	87.63	0
2021-02-19	87.55	0
2021-02-19	87.55	0
2021-02-18	86.39	0
2021-02-18	86.39	0
2021-02-17	85.28	0
2021-02-17	85.28	0
2021-02-16	84.80	0
2021-02-16	84.80	0
2021-02-15	86.89	0
2021-02-15	86.89	0
2021-02-11	88.54	0
2021-02-11	88.54	0
2021-02-10	88.87	0
2021-02-10	88.87	0
2021-02-09	89.09	0
2021-02-09	89.09	0
2021-02-08	89.31	0
2021-02-08	89.31	0
2021-02-05	89.39	0
2021-02-05	89.44	0
2021-02-04	89.45	0
2021-02-04	89.45	0
2021-02-03	89.32	0
2021-02-03	89.32	0
2021-02-02	89.44	0
2021-02-02	89.44	0
2021-01-29	89.50	0
2021-01-29	89.50	0
2021-01-27	89.82	0
2021-01-27	89.82	0
2021-01-26	89.82	0
2021-01-26	89.82	0
2021-01-25	90.31	0
2021-01-25	90.31	0
2021-01-22	90.32	0
2021-01-22	90.32	0
2021-01-21	90.26	0
2021-01-21	90.26	0
2021-01-20	90.41	0
2021-01-20	90.41	0
2021-01-19	90.47	0
2021-01-19	90.47	0
2021-01-18	90.44	0
2021-01-18	90.44	0
2021-01-15	90.52	0
2021-01-15	90.52	0
2021-01-14	90.58	0
2021-01-14	90.58	0
2021-01-13	90.69	0
2021-01-13	90.69	0
2021-01-12	90.71	0
2021-01-12	90.71	0
2021-01-11	90.77	0
2021-01-11	90.77	0
2021-01-08	90.72	0
2021-01-08	90.72	0
2021-01-07	90.78	0
2021-01-07	90.78	0
2021-01-06	90.41	0
2021-01-06	90.41	0
2021-01-05	90.48	0
2021-01-05	90.48	0
2021-01-04	90.62	0
2021-01-04	90.62	0
2020-12-31	90.83	0
2020-12-31	90.83	0
2020-12-30	90.62	0
2020-12-30	90.62	0
2020-12-29	90.37	0
2020-12-29	90.37	0
2020-12-28	90.15	0
2020-12-28	90.15	0
2020-12-24	89.82	0
2020-12-24	89.82	0
2020-12-23	89.91	0
2020-12-23	89.91	0
2020-12-22	90.01	0
2020-12-22	90.01	0
2020-12-21	89.43	0
2020-12-21	89.43	0
2020-12-18	88.67	0
2020-12-18	88.67	0
2020-12-17	88.54	0
2020-12-17	88.54	0
2020-12-16	89.01	0
2020-12-16	89.01	0
2020-12-15	88.04	0
2020-12-15	88.04	0
2020-12-14	88.19	0
2020-12-14	88.19	0
2020-12-11	88.07	0
2020-12-11	88.07	0
2020-12-10	88.35	0
2020-12-10	88.35	0
2020-12-10	88.35	0
2020-12-09	88.18	0
2020-12-09	88.18	0
2020-12-08	88.13	0
2020-12-08	88.13	0
2020-12-07	88.14	0
2020-12-07	88.14	0
2020-12-04	88.52	0
2020-12-04	88.52	0
2020-12-03	88.46	0
2020-12-03	88.46	0
2020-12-02	88.77	0
2020-12-02	88.77	0
2020-12-01	88.36	0
2020-12-01	88.36	0
2020-11-30	88.27	0
2020-11-30	88.27	0
2020-11-27	87.51	0
2020-11-27	87.51	0
2020-11-26	87.54	0
2020-11-26	87.54	0
2020-11-25	87.52	0
2020-11-25	87.52	0
2020-11-24	87.09	0
2020-11-24	87.09	0
2020-11-23	86.72	0
2020-11-23	86.72	0
2020-11-20	85.14	0
2020-11-20	85.14	0
2020-11-19	85.61	0
2020-11-19	85.61	0
2020-11-18	86.40	0
2020-11-18	86.40	0
2020-11-17	84.55	0
2020-11-17	84.55	0
2020-11-16	82.96	0
2020-11-16	82.96	0
2020-11-13	82.59	0
2020-11-13	82.59	0
2020-11-12	81.93	0
2020-11-12	81.93	0
2020-11-11	81.22	0
2020-11-11	81.22	0
2020-11-10	80.70	0
2020-11-10	80.70	0
2020-11-09	78.47	0
2020-11-09	78.47	0
2020-11-06	78.79	0
2020-11-06	78.79	0
2020-11-05	78.76	0
2020-11-05	78.76	0
2020-11-04	78.32	0
2020-11-04	78.32	0
2020-11-04	78.32	0
2020-11-03	78.79	0
2020-11-03	78.79	0
2020-10-30	78.82	0
2020-10-30	78.82	0
2020-10-29	79.14	0
2020-10-29	79.14	0
2020-10-28	79.25	0
2020-10-28	79.25	0
2020-10-27	80.14	0
2020-10-27	80.14	0
2020-10-26	80.60	0
2020-10-26	80.60	0
2020-10-23	80.50	0
2020-10-23	80.50	0
2020-10-22	80.47	0
2020-10-22	80.47	0
2020-10-21	80.50	0
2020-10-21	80.50	0
2020-10-20	80.57	0
2020-10-20	80.57	0
2020-10-19	80.35	0
2020-10-16	80.16	0
2020-10-16	80.16	0
2020-10-15	80.11	0
2020-10-15	80.11	0
2020-10-14	80.40	0
2020-10-14	80.40	0
2020-10-13	80.24	0
2020-10-13	80.24	0
2020-10-12	80.58	0
2020-10-12	80.58	0
2020-10-09	80.24	0
2020-10-09	80.24	0
2020-10-08	80.22	0
2020-10-08	80.22	0
2020-10-07	80.42	0
2020-10-06	80.38	0
2020-10-06	80.38	0
2020-10-05	79.46	0
2020-10-05	79.46	0
2020-10-02	80.57	0
2020-10-02	80.57	0
2020-10-01	82.03	0
2020-10-01	82.03	0
2020-09-30	82.76	0
2020-09-30	82.76	0
2020-09-29	82.93	0
2020-09-29	82.93	0
2020-09-28	83.07	0
2020-09-28	83.07	0
2020-09-25	83.52	0
2020-09-25	83.52	0
2020-09-24	83.26	0
2020-09-24	83.26	0
2020-09-23	83.42	0
2020-09-23	83.42	0

SEMSI 15/10/19

COMMUNIQUE

Download