Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.200	33.400	33.100	33.200	27.900	1,262,000
2024-08-01	33.450	33.800	33.450	33.700	28.320	699,600
2024-07-31	33.400	33.500	33.350	33.450	28.110	778,100
2024-07-30	33.250	33.550	33.200	33.400	28.068	628,000
2024-07-29	33.500	33.700	33.250	33.250	27.942	568,000
2024-07-26	33.100	33.750	33.050	33.500	28.152	470,100
2024-07-25	33.200	33.400	33.000	33.100	27.815	640,100
2024-07-23	33.500	33.650	33.200	33.200	27.900	1,762,000
2024-07-22	33.600	34.050	33.500	33.500	28.152	3,730,800
2024-07-19	33.450	33.800	33.450	33.600	28.236	548,100
2024-07-18	33.500	33.700	33.400	33.450	28.110	2,521,700
2024-07-17	33.450	33.550	33.400	33.450	28.110	913,200
2024-07-16	33.500	33.750	33.450	33.450	28.110	910,200
2024-07-15	33.450	33.750	33.450	33.500	28.152	408,400
2024-07-12	33.600	33.800	33.450	33.450	28.110	1,027,200
2024-07-11	33.200	33.650	33.200	33.600	28.236	917,600
2024-07-10	33.200	33.650	33.200	33.200	27.900	1,014,900
2024-07-09	33.350	33.800	33.200	33.200	27.900	1,194,400
2024-07-08	33.450	33.600	33.300	33.350	28.026	448,700
2024-07-05	33.400	33.600	33.350	33.400	28.068	752,000
2024-07-04	33.450	33.450	33.000	33.350	28.026	402,200
2024-07-03	32.700	33.400	32.700	33.400	28.068	620,700
2024-07-02	33.000	33.100	32.700	32.700	27.479	684,000
2024-07-01	33.550	33.650	32.850	32.950	27.689	501,600
2024-06-28	33.400	33.700	33.250	33.700	28.320	4,673,200
2024-06-27	32.550	33.300	32.550	33.250	27.942	1,045,900
2024-06-26	32.650	32.650	32.450	32.550	27.353	408,600
2024-06-25	32.700	32.700	32.400	32.400	27.227	379,500
2024-06-24	32.750	32.750	32.400	32.700	27.479	699,100
2024-06-21	32.700	32.750	32.150	32.750	27.521	1,439,700
2024-06-20	32.300	32.700	32.300	32.400	27.227	734,300
2024-06-19	32.050	32.400	31.950	32.250	27.101	29,210,900
2024-06-18	31.800	32.350	31.800	32.050	26.933	758,200
2024-06-14	31.650	32.000	31.650	31.800	26.723	330,200
2024-06-13	31.850	32.000	31.650	31.650	26.597	699,900
2024-06-11	32.000	32.150	31.750	31.750	26.681	580,300
2024-06-10	32.000	32.200	31.650	32.000	26.891	995,700
2024-06-07	32.750	32.950	32.000	32.000	26.891	4,104,500
2024-06-06	32.850	33.000	32.700	32.700	27.479	509,500
2024-06-05	32.950	33.000	32.800	32.850	27.605	527,900
2024-06-04	33.150	33.250	32.800	32.950	27.689	584,100
2024-06-03	33.800	33.800	33.200	33.200	27.900	522,200
2024-05-31	32.900	34.000	32.900	33.900	28.488	4,105,800
2024-05-30	32.900	33.000	32.650	33.000	27.731	469,700
2024-05-29	32.900	33.050	32.700	32.900	27.647	587,300
2024-05-28	33.100	33.100	32.550	32.900	27.647	479,900
2024-05-27	33.050	33.300	32.800	33.200	27.900	489,500
2024-05-24	33.500	33.500	33.050	33.050	27.773	400,300
2024-05-23	32.950	33.800	32.750	33.800	28.404	4,186,800
2024-05-22	32.150	33.000	32.000	33.000	27.731	843,600
2024-05-21	32.100	32.250	32.000	32.050	26.933	410,600
2024-05-20	32.200	32.400	31.900	32.200	27.059	689,400
2024-05-17	32.250	32.400	32.000	32.200	27.059	403,000
2024-05-16	31.900	32.250	31.900	32.250	27.101	1,223,800
2024-05-15	31.550	32.000	31.500	31.900	26.807	522,700
2024-05-14	31.600	31.800	31.550	31.550	26.513	712,500
2024-05-13	32.000	32.000	31.550	31.600	26.555	588,200
2024-05-10	32.000	32.050	31.500	31.550	26.513	1,164,400
2024-05-09	32.100	32.150	31.850	32.000	26.891	954,200
2024-05-08	31.500	32.100	31.500	32.100	26.975	1,245,400

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	1.2500 PHP
2025-04-07	2.0000 PHP
2024-10-28	2.5000 PHP
2024-04-08	3.5000 PHP
2023-10-20	3.5000 PHP
2023-04-05	3.5000 PHP
2022-10-26	3.5000 PHP
2022-04-11	1.5000 PHP
2021-10-20	1.7500 PHP
2021-04-07	1.2500 PHP
2020-03-10	1.2500 PHP
2019-03-28	1.2500 PHP

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