Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.050	32.050	31.000	31.500	26.471	1,610,800
2024-05-06	32.600	32.700	32.000	32.100	26.975	1,695,900
2024-05-03	33.000	33.000	32.600	32.750	27.521	612,000
2024-05-02	32.950	33.050	32.400	32.500	27.311	856,200
2024-04-30	32.800	32.950	32.600	32.950	27.689	1,078,200
2024-04-29	32.500	33.000	32.300	32.800	27.563	1,532,500
2024-04-26	32.000	32.500	32.000	32.500	27.311	714,500
2024-04-25	32.200	32.250	31.600	32.250	27.101	1,219,900
2024-04-24	31.400	32.250	31.350	32.150	27.017	2,903,400
2024-04-23	31.000	31.350	30.950	31.200	26.219	1,297,300
2024-04-22	30.000	31.000	30.000	30.900	25.967	1,252,700
2024-04-19	31.000	31.000	29.850	30.000	25.210	1,553,800
2024-04-18	29.900	31.200	29.750	31.000	26.051	2,797,900
2024-04-17	29.000	29.900	28.900	29.900	25.126	1,892,100
2024-04-16	29.600	29.700	28.750	28.750	24.160	4,276,800
2024-04-15	29.250	29.750	29.050	29.400	24.706	1,660,400
2024-04-12	29.900	29.900	29.300	29.300	24.622	2,846,800
2024-04-11	30.000	30.000	29.800	29.900	25.126	1,963,800
2024-04-08	29.800	30.100	29.700	29.950	25.168	7,123,400
2024-04-05	33.700	34.100	33.550	33.650	25.336	4,646,600
2024-04-04	33.400	33.800	33.250	33.600	25.299	4,092,100
2024-04-03	33.450	33.650	32.800	33.400	25.148	4,298,300
2024-04-02	33.900	33.950	33.050	33.100	24.922	4,914,400
2024-04-01	34.950	34.950	33.400	33.500	25.224	7,716,600
2024-03-27	35.000	35.200	34.900	34.900	26.278	3,140,900
2024-03-26	35.500	35.500	34.900	35.000	26.353	4,819,700
2024-03-25	35.100	35.600	35.100	35.500	26.729	4,574,300
2024-03-22	34.700	35.500	34.350	34.950	26.315	6,946,100
2024-03-21	34.250	34.700	34.200	34.700	26.127	2,334,400
2024-03-20	34.050	34.400	34.000	34.200	25.751	1,620,400
2024-03-19	34.050	34.300	33.900	34.000	25.600	2,002,600
2024-03-18	33.750	34.100	33.750	34.000	25.600	508,300
2024-03-15	34.050	34.200	33.650	33.650	25.336	2,425,300
2024-03-14	34.500	34.550	33.900	34.050	25.638	997,900
2024-03-13	34.400	34.650	34.400	34.500	25.976	1,195,000
2024-03-12	34.200	34.550	34.100	34.400	25.901	1,527,700
2024-03-11	34.150	34.350	34.000	34.200	25.751	1,033,300
2024-03-08	33.700	34.200	33.600	34.000	25.600	1,074,900
2024-03-07	33.800	33.900	33.500	33.700	25.374	1,262,700
2024-03-06	34.400	34.400	33.550	33.550	25.261	2,424,300
2024-03-05	34.400	34.500	34.250	34.500	25.976	1,523,100
2024-03-04	33.050	34.500	33.000	34.500	25.976	3,710,300
2024-03-01	32.350	33.050	32.350	33.000	24.847	1,606,600
2024-02-29	32.700	32.750	32.300	32.300	24.320	2,236,300
2024-02-28	32.650	32.850	32.600	32.750	24.659	1,246,300
2024-02-27	32.500	32.800	32.500	32.650	24.584	1,145,200
2024-02-26	32.600	32.600	32.100	32.300	24.320	1,259,000
2024-02-23	32.100	32.600	31.950	32.550	24.508	637,000
2024-02-22	32.000	32.300	31.950	31.950	24.056	402,800
2024-02-21	31.650	32.100	31.650	31.850	23.981	643,900
2024-02-20	31.900	32.400	31.650	31.650	23.831	656,300
2024-02-19	32.600	32.750	31.800	31.900	24.019	1,608,200
2024-02-16	32.700	33.000	32.500	32.500	24.471	1,484,900
2024-02-15	32.550	32.900	32.550	32.700	24.621	880,000
2024-02-14	32.600	32.650	32.400	32.550	24.508	676,000
2024-02-13	32.700	32.800	32.550	32.600	24.546	518,800
2024-02-12	32.700	32.950	32.500	32.500	24.471	1,497,400
2024-02-08	32.750	32.800	32.500	32.700	24.621	1,448,000
2024-02-07	32.050	32.900	32.050	32.350	24.358	1,590,400
2024-02-06	31.300	32.100	31.300	32.000	24.094	2,414,700

← NewerPage 11 of 21 · 1,225 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.