Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.250	31.500	31.050	31.300	23.567	749,600
2024-02-02	31.300	31.300	31.000	31.200	23.492	886,100
2024-02-01	31.300	31.400	31.000	31.000	23.341	575,900
2024-01-31	31.850	31.900	31.000	31.000	23.341	1,447,800
2024-01-30	31.800	32.250	31.700	31.800	23.944	1,416,100
2024-01-29	32.000	32.100	31.850	31.850	23.981	406,300
2024-01-26	32.100	32.200	31.850	31.850	23.981	507,900
2024-01-25	32.000	32.150	31.850	32.000	24.094	890,900
2024-01-24	32.000	32.050	31.800	32.000	24.094	927,300
2024-01-23	31.700	31.950	31.600	31.800	23.944	461,800
2024-01-22	31.250	31.750	31.250	31.500	23.718	1,003,700
2024-01-19	31.300	31.500	31.200	31.250	23.529	624,000
2024-01-18	31.650	31.850	31.050	31.250	23.529	1,536,500
2024-01-17	32.050	32.150	31.300	31.650	23.831	1,038,300
2024-01-16	32.200	32.200	31.950	32.000	24.094	610,400
2024-01-15	31.500	32.250	31.250	31.950	24.056	1,199,200
2024-01-12	31.300	31.500	31.150	31.150	23.454	619,700
2024-01-11	31.450	31.450	31.000	31.000	23.341	896,100
2024-01-10	31.550	31.600	30.650	30.650	23.078	3,194,600
2024-01-09	31.950	31.950	31.600	31.600	23.793	1,093,700
2024-01-08	31.500	31.900	31.450	31.700	23.868	1,823,000
2024-01-05	29.950	31.500	29.950	31.250	23.529	3,776,400
2024-01-04	30.300	30.300	29.900	29.900	22.513	1,420,800
2024-01-03	30.500	30.750	30.300	30.300	22.814	1,325,500
2024-01-02	30.300	30.550	30.050	30.400	22.889	2,037,900
2023-12-29	29.900	30.400	29.850	30.250	22.776	1,621,000
2023-12-28	29.500	29.950	28.900	29.900	22.513	2,763,600
2023-12-27	28.600	29.500	28.100	29.500	22.212	4,738,700
2023-12-22	28.500	28.500	28.150	28.350	21.346	1,135,800
2023-12-21	28.700	28.700	28.350	28.400	21.384	501,600
2023-12-20	28.200	28.600	28.200	28.350	21.346	1,985,700
2023-12-19	28.200	28.250	28.100	28.150	21.195	799,000
2023-12-18	28.400	28.600	28.200	28.200	21.233	1,847,900
2023-12-15	28.450	28.850	28.250	28.500	21.459	2,225,900
2023-12-14	28.750	28.950	28.350	28.500	21.459	2,270,800
2023-12-13	28.800	28.950	28.650	28.750	21.647	1,146,900
2023-12-12	29.000	29.000	28.600	28.600	21.534	778,400
2023-12-11	28.800	29.050	28.700	28.800	21.685	593,600
2023-12-07	29.250	29.250	28.250	28.700	21.609	1,977,600
2023-12-06	29.450	29.450	28.700	29.000	21.835	1,126,800
2023-12-05	29.150	29.400	29.050	29.200	21.986	631,500
2023-12-04	28.600	29.250	28.600	29.000	21.835	565,500
2023-12-01	28.600	29.200	28.550	28.550	21.496	726,900
2023-11-30	29.100	29.350	28.700	28.950	21.798	1,285,200
2023-11-29	29.250	29.250	28.950	29.000	21.835	471,100
2023-11-28	29.150	29.300	28.950	28.950	21.798	1,225,300
2023-11-24	29.000	29.150	28.900	29.000	21.835	1,265,300
2023-11-23	28.950	29.050	28.800	28.900	21.760	712,900
2023-11-22	28.000	28.800	28.000	28.600	21.534	578,800
2023-11-21	28.300	28.300	27.900	27.900	21.007	2,503,500
2023-11-20	28.250	28.600	28.000	28.000	21.082	1,398,100
2023-11-17	28.400	28.950	28.000	28.200	21.233	1,228,000
2023-11-16	28.800	29.000	28.150	28.200	21.233	1,714,500
2023-11-15	28.850	29.300	28.200	28.400	21.384	2,309,100
2023-11-14	29.250	29.450	28.650	28.800	21.685	2,159,100
2023-11-13	29.600	29.700	29.000	29.050	21.873	1,490,900
2023-11-10	29.300	29.700	29.300	29.500	22.212	1,540,100
2023-11-09	30.000	30.000	29.150	29.300	22.061	2,157,400
2023-11-08	30.100	30.100	29.650	29.650	22.325	804,100
2023-11-07	29.950	30.150	29.800	29.950	22.551	2,015,000

← NewerPage 12 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.