Stock Charts | Mua Stockbroking Mauritius

Market Type

Official

DEM

Chart

Last

SEMTRI - ASI (Rs)

Prices between 22/06/2020 and 18/06/2021

View details

News for SEMTRI - ASI (Rs)

Export to excel

Trading Date	Price	Volume
2021-06-18	6,954.63	0
2021-06-17	6,999.55	0
2021-06-16	6,917.49	0
2021-06-15	6,821.46	0
2021-06-14	6,774.82	0
2021-06-11	6,742.90	0
2021-06-10	6,721.13	0
2021-06-09	6,724.79	0
2021-06-09	6,724.79	0
2021-06-08	6,722.33	0
2021-06-07	6,709.26	0
2021-06-04	6,703.42	0
2021-06-03	6,698.35	0
2021-06-02	6,691.05	0
2021-06-01	6,675.63	0
2021-05-31	6,676.12	0
2021-05-28	6,679.05	0
2021-05-27	6,704.68	0
2021-05-26	6,707.97	0
2021-05-25	6,725.04	0
2021-05-24	6,727.76	0
2021-05-21	6,753.00	0
2021-05-20	6,744.17	0
2021-05-19	6,742.50	0
2021-05-18	6,779.86	0
2021-05-18	6,779.86	0
2021-05-17	6,785.00	0
2021-05-13	6,637.37	0
2021-05-12	6,615.40	0
2021-05-11	6,601.46	0
2021-05-10	6,592.41	0
2021-05-07	6,591.60	0
2021-05-06	6,600.47	0
2021-05-05	6,577.00	0
2021-05-04	6,531.35	0
2021-05-03	6,541.59	0
2021-04-30	6,510.17	0
2021-04-29	6,495.42	0
2021-04-27	6,455.46	0
2021-04-26	6,454.05	0
2021-04-23	6,448.44	0
2021-04-22	6,437.09	0
2021-04-21	6,425.89	0
2021-04-20	6,419.80	0
2021-04-20	6,419.80	0
2021-04-19	6,413.49	0
2021-04-16	6,433.06	0
2021-04-15	6,419.51	0
2021-04-15	6,419.51	0
2021-04-14	6,406.04	0
2021-04-12	6,391.54	0
2021-04-09	6,368.76	0
2021-04-08	6,354.18	0
2021-04-07	6,354.06	0
2021-04-06	6,344.63	0
2021-04-05	6,346.47	0
2021-04-02	6,345.74	0
2021-04-01	6,346.66	0
2021-03-31	6,330.45	0
2021-03-30	6,350.10	0
2021-03-29	6,348.21	0
2021-03-26	6,344.72	0
2021-03-25	6,311.79	0
2021-03-24	6,291.71	0
2021-03-23	6,262.99	0
2021-03-22	6,250.21	0
2021-03-19	6,243.86	0
2021-03-18	6,243.68	0
2021-03-17	6,223.10	0
2021-03-16	6,186.87	0
2021-03-15	6,194.27	0
2021-03-09	6,264.81	0
2021-03-08	6,263.21	0
2021-03-05	6,258.73	0
2021-03-04	6,254.37	0
2021-03-03	6,269.19	0
2021-03-02	6,314.62	0
2021-03-01	6,323.22	0
2021-02-26	6,305.59	0
2021-02-25	6,313.74	0
2021-02-24	6,336.21	0
2021-02-23	6,338.89	0
2021-02-22	6,347.67	0
2021-02-19	6,340.60	0
2021-02-18	6,297.97	0
2021-02-17	6,262.76	0
2021-02-16	6,245.36	0
2021-02-15	6,327.69	0
2021-02-11	6,384.38	0
2021-02-10	6,393.88	0
2021-02-09	6,395.94	0
2021-02-08	6,402.16	0
2021-02-05	6,403.12	0
2021-02-04	6,412.01	0
2021-02-03	6,410.33	0
2021-02-02	6,410.58	0
2021-01-29	6,417.35	0
2021-01-27	6,423.62	0
2021-01-26	6,423.72	0
2021-01-25	6,442.87	0
2021-01-22	6,446.78	0
2021-01-21	6,446.52	0
2021-01-20	6,451.62	0
2021-01-19	6,448.94	0
2021-01-18	6,451.08	0
2021-01-15	6,448.37	0
2021-01-14	6,451.21	0
2021-01-13	6,460.82	0
2021-01-12	6,460.40	0
2021-01-11	6,469.41	0
2021-01-08	6,475.04	0
2021-01-07	6,472.30	0
2021-01-06	6,444.14	0
2021-01-05	6,444.86	0
2021-01-04	6,443.88	0
2020-12-31	6,455.89	0
2020-12-30	6,448.31	0
2020-12-29	6,437.62	0
2020-12-28	6,425.00	0
2020-12-24	6,421.06	0
2020-12-23	6,421.21	0
2020-12-22	6,416.77	0
2020-12-21	6,393.02	0
2020-12-18	6,364.26	0
2020-12-17	6,353.28	0
2020-12-16	6,372.21	0
2020-12-15	6,334.63	0
2020-12-14	6,335.53	0
2020-12-11	6,332.56	0
2020-12-10	6,344.83	0
2020-12-10	6,344.83	0
2020-12-09	6,340.41	0
2020-12-08	6,338.66	0
2020-12-07	6,331.47	0
2020-12-04	6,343.43	0
2020-12-03	6,341.50	0
2020-12-02	6,344.83	0
2020-12-01	6,327.34	0
2020-11-30	6,323.79	0
2020-11-27	6,270.96	0
2020-11-26	6,263.70	0
2020-11-25	6,262.52	0
2020-11-24	6,243.59	0
2020-11-23	6,217.04	0
2020-11-20	6,159.46	0
2020-11-19	6,167.97	0
2020-11-18	6,189.13	0
2020-11-17	6,114.05	0
2020-11-16	6,055.16	0
2020-11-13	6,033.95	0
2020-11-12	6,015.01	0
2020-11-11	5,990.00	0
2020-11-10	5,963.76	0
2020-11-09	5,900.54	0
2020-11-06	5,908.56	0
2020-11-05	5,904.95	0
2020-11-04	5,888.86	0
2020-11-03	5,911.01	0
2020-10-30	5,918.84	0
2020-10-29	5,930.13	0
2020-10-28	5,939.90	0
2020-10-27	5,962.93	0
2020-10-26	5,978.85	0
2020-10-23	5,973.69	0
2020-10-22	5,967.06	0
2020-10-21	5,972.77	0
2020-10-20	5,973.46	0
2020-10-19	5,968.12	0
2020-10-16	5,961.29	0
2020-10-15	5,956.73	0
2020-10-14	6,000.58	0
2020-10-13	5,999.88	0
2020-10-12	6,006.11	0
2020-10-09	5,994.34	0
2020-10-08	5,991.67	0
2020-10-07	5,997.85	0
2020-10-06	6,006.34	0
2020-10-05	5,979.47	0
2020-10-02	6,018.94	0
2020-10-01	6,063.49	0
2020-09-30	6,091.67	0
2020-09-29	6,095.18	0
2020-09-28	6,105.81	0
2020-09-25	6,136.61	0
2020-09-24	6,128.95	0
2020-09-23	6,138.81	0
2020-09-22	6,159.54	0
2020-09-21	6,165.78	0
2020-09-18	6,188.82	0
2020-09-17	6,192.36	0
2020-09-16	6,195.66	0
2020-09-15	6,195.92	0
2020-09-14	6,197.64	0
2020-09-11	6,198.38	0
2020-09-10	6,209.14	0
2020-09-09	6,208.59	0
2020-09-08	6,210.52	0
2020-09-07	6,206.06	0
2020-09-04	6,230.87	0
2020-09-03	6,264.44	0
2020-09-02	6,292.52	0
2020-09-01	6,316.54	0
2020-08-31	6,284.77	0
2020-08-27	6,239.24	0
2020-08-26	6,214.04	0
2020-08-25	6,202.01	0
2020-08-24	6,185.55	0
2020-08-21	6,167.97	0
2020-08-20	6,165.77	0
2020-08-19	6,159.56	0
2020-08-18	6,153.34	0
2020-08-17	6,157.77	0
2020-08-14	6,170.50	0
2020-08-13	6,158.74	0
2020-08-12	6,161.00	0
2020-08-11	6,169.67	0
2020-08-10	6,226.78	0
2020-08-07	6,262.13	0
2020-08-06	6,272.52	0
2020-08-05	6,282.60	0
2020-08-04	6,323.96	0
2020-08-03	6,341.54	0
2020-07-31	6,345.08	0
2020-07-30	6,336.92	0
2020-07-29	6,345.21	0
2020-07-28	6,347.32	0
2020-07-27	6,359.57	0
2020-07-24	6,374.49	0
2020-07-23	6,373.57	0
2020-07-22	6,371.95	0
2020-07-21	6,367.83	0
2020-07-20	6,370.47	0
2020-07-17	6,392.51	0
2020-07-16	6,409.91	0
2020-07-15	6,442.77	0
2020-07-14	6,477.67	0
2020-07-13	6,497.31	0
2020-07-10	6,512.59	0
2020-07-09	6,515.26	0
2020-07-08	6,523.34	0
2020-07-07	6,481.96	0
2020-07-06	6,486.58	0
2020-07-03	6,474.39	0
2020-07-02	6,482.73	0
2020-07-01	6,492.83	0
2020-06-30	6,501.32	0
2020-06-29	6,508.06	0
2020-06-26	6,493.73	0
2020-06-25	6,500.03	0
2020-06-24	6,490.92	0
2020-06-23	6,492.82	0
2020-06-22	6,469.49	0