Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	29.250	29.950	29.050	29.700	22.362	617,700
2023-11-03	29.000	29.250	28.850	29.000	21.835	1,158,300
2023-10-31	30.050	30.100	29.000	29.000	21.835	1,979,200
2023-10-27	30.200	30.200	30.000	30.050	22.626	333,500
2023-10-26	30.300	30.600	30.000	30.150	22.701	1,261,900
2023-10-25	30.550	30.800	30.150	30.400	22.889	1,164,300
2023-10-24	30.500	30.850	30.400	30.550	23.002	1,123,600
2023-10-23	31.100	31.250	30.550	30.850	23.228	1,493,300
2023-10-20	30.150	31.500	30.150	31.100	23.416	4,794,400
2023-10-19	35.150	35.200	34.950	35.100	23.793	5,301,100
2023-10-18	35.150	35.350	35.050	35.150	23.827	5,588,900
2023-10-17	35.800	35.800	35.100	35.100	23.793	3,549,800
2023-10-16	36.100	36.150	35.500	35.800	24.267	3,000,000
2023-10-13	36.050	36.150	35.850	36.000	24.403	2,139,300
2023-10-12	36.050	36.300	35.400	35.950	24.369	3,413,000
2023-10-11	36.850	36.950	36.000	36.000	24.403	4,918,700
2023-10-10	36.000	37.050	36.000	36.650	24.844	7,531,700
2023-10-09	35.050	35.450	35.050	35.250	23.895	2,317,200
2023-10-06	33.500	35.000	33.500	35.000	23.725	2,488,600
2023-10-05	34.400	35.000	33.500	33.500	22.708	3,013,400
2023-10-04	35.600	35.600	34.000	34.450	23.352	3,800,800
2023-10-03	35.500	35.650	35.350	35.650	24.166	700,600
2023-10-02	35.000	35.650	35.000	35.600	24.132	1,701,200
2023-09-29	35.300	35.450	34.900	34.900	23.657	1,322,300
2023-09-28	35.300	35.700	35.100	35.450	24.030	1,881,500
2023-09-27	35.000	35.450	34.800	35.400	23.996	1,985,500
2023-09-26	35.000	35.350	34.800	35.000	23.725	1,635,200
2023-09-25	35.050	35.400	34.850	35.000	23.725	1,251,000
2023-09-22	35.000	35.100	34.800	35.050	23.759	612,900
2023-09-21	35.100	35.550	35.000	35.000	23.725	1,788,200
2023-09-20	34.800	35.500	34.750	35.250	23.895	3,177,600
2023-09-19	34.900	34.950	34.250	34.800	23.590	2,949,100
2023-09-18	34.550	35.100	34.550	35.000	23.725	3,667,600
2023-09-15	34.400	35.100	34.400	34.500	23.386	6,685,100
2023-09-14	34.450	34.500	34.250	34.400	23.318	2,273,700
2023-09-13	34.100	34.550	34.100	34.450	23.352	2,585,400
2023-09-12	33.750	34.600	33.750	34.100	23.115	5,342,700
2023-09-11	32.000	33.750	31.950	33.650	22.810	5,610,800
2023-09-08	32.200	32.200	31.900	32.000	21.692	527,400
2023-09-07	32.200	32.250	32.100	32.200	21.827	547,200
2023-09-06	32.350	32.350	32.100	32.250	21.861	1,203,400
2023-09-05	31.550	32.350	31.550	32.350	21.929	1,029,000
2023-09-04	31.100	31.600	31.100	31.450	21.319	1,317,200
2023-09-01	32.000	32.300	30.950	31.100	21.082	1,774,700
2023-08-31	32.700	32.700	31.950	32.000	21.692	2,022,300
2023-08-30	32.300	32.750	32.300	32.500	22.031	1,688,000
2023-08-29	31.950	32.450	31.950	32.300	21.895	1,204,800
2023-08-25	31.850	31.950	31.750	31.800	21.556	1,161,900
2023-08-24	31.750	32.000	31.700	31.850	21.590	817,000
2023-08-23	31.450	31.800	31.450	31.700	21.488	2,387,900
2023-08-22	31.900	31.900	31.400	31.450	21.319	1,088,800
2023-08-18	32.000	32.200	31.750	32.000	21.692	1,563,800
2023-08-17	32.000	32.250	31.800	32.000	21.692	2,731,200
2023-08-16	30.500	32.000	30.500	32.000	21.692	3,423,800
2023-08-15	30.900	31.400	30.500	30.500	20.675	4,826,500
2023-08-14	30.050	31.150	30.050	31.000	21.014	8,338,900
2023-08-11	29.900	30.000	29.700	30.000	20.336	2,164,800
2023-08-10	29.900	29.900	29.700	29.900	20.268	649,300
2023-08-09	30.000	30.000	29.400	29.900	20.268	1,660,300
2023-08-08	30.000	30.050	29.600	30.000	20.336	1,043,000

← NewerPage 13 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.