Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.350	29.900	29.350	29.750	20.166	1,616,300
2023-08-04	29.700	30.350	29.200	29.200	19.794	1,166,200
2023-08-03	29.550	29.900	29.500	29.650	20.099	646,000
2023-08-02	29.800	29.950	29.350	29.500	19.997	766,600
2023-08-01	29.300	29.600	29.000	29.550	20.031	787,000
2023-07-31	29.800	30.350	28.850	28.850	19.556	2,801,600
2023-07-28	29.400	29.850	29.350	29.700	20.133	993,000
2023-07-27	29.450	29.900	29.400	29.450	19.963	768,200
2023-07-26	29.900	29.900	29.350	29.500	19.997	2,479,000
2023-07-25	29.600	30.700	29.500	29.850	20.234	1,714,200
2023-07-24	29.000	29.750	28.950	29.600	20.065	2,186,400
2023-07-21	28.500	29.000	28.300	29.000	19.658	1,932,300
2023-07-20	27.950	28.350	27.950	28.000	18.980	915,200
2023-07-19	28.000	28.050	27.900	27.900	18.912	510,000
2023-07-18	27.950	28.100	27.900	27.950	18.946	166,300
2023-07-17	27.850	28.050	27.850	27.900	18.912	427,000
2023-07-14	28.000	28.000	27.850	27.850	18.878	335,700
2023-07-13	27.700	28.000	27.700	27.800	18.845	551,300
2023-07-12	27.850	28.000	27.700	27.700	18.777	813,900
2023-07-11	28.000	28.000	27.700	27.800	18.845	848,500
2023-07-10	28.100	28.100	27.800	27.800	18.845	727,600
2023-07-07	28.150	28.400	27.850	27.900	18.912	1,382,000
2023-07-06	28.300	28.500	28.050	28.050	19.014	317,700
2023-07-05	28.500	28.500	28.150	28.200	19.116	210,000
2023-07-04	28.400	28.550	28.250	28.350	19.217	338,100
2023-07-03	28.200	28.400	28.100	28.400	19.251	448,500
2023-06-30	28.150	28.200	28.000	28.000	18.980	796,700
2023-06-29	28.050	28.200	28.050	28.100	19.048	630,800
2023-06-27	28.200	28.200	27.950	28.000	18.980	458,100
2023-06-26	28.000	28.250	27.950	28.000	18.980	447,800
2023-06-23	28.100	28.100	27.950	28.000	18.980	332,900
2023-06-22	28.100	28.150	27.900	28.000	18.980	946,100
2023-06-21	28.850	28.850	28.000	28.000	18.980	601,800
2023-06-20	28.250	28.900	28.050	28.850	19.556	2,155,300
2023-06-19	27.750	28.150	27.750	28.100	19.048	495,000
2023-06-16	28.300	28.300	27.600	27.600	18.709	1,205,800
2023-06-15	28.200	28.300	28.100	28.200	19.116	484,400
2023-06-14	28.250	28.400	28.100	28.200	19.116	536,100
2023-06-13	28.250	28.250	28.100	28.250	19.150	489,800
2023-06-09	28.250	28.250	28.100	28.250	19.150	374,100
2023-06-08	28.200	28.250	28.000	28.250	19.150	672,700
2023-06-07	28.200	28.200	28.000	28.200	19.116	600,000
2023-06-06	28.350	28.350	27.950	28.200	19.116	986,200
2023-06-05	28.200	28.400	28.100	28.200	19.116	448,800
2023-06-02	28.200	28.200	27.900	28.100	19.048	892,200
2023-06-01	28.400	28.550	28.000	28.200	19.116	848,000
2023-05-31	28.500	28.550	28.000	28.000	18.980	3,335,100
2023-05-30	28.550	29.050	28.300	28.300	19.183	1,623,500
2023-05-29	28.250	29.100	28.250	29.050	19.692	860,300
2023-05-26	28.600	28.700	28.100	28.200	19.116	1,621,000
2023-05-25	28.750	28.800	28.500	28.500	19.319	767,300
2023-05-24	29.000	29.000	28.600	28.600	19.387	1,327,900
2023-05-23	29.100	29.200	28.900	28.950	19.624	1,132,300
2023-05-22	29.000	29.100	28.850	29.050	19.692	827,100
2023-05-19	29.000	29.200	28.750	29.000	19.658	887,200
2023-05-18	28.400	29.150	28.400	28.750	19.489	2,088,200
2023-05-17	28.100	28.400	28.000	28.300	19.183	821,800
2023-05-16	28.100	28.100	27.900	27.950	18.946	1,132,800
2023-05-15	28.000	28.300	27.950	28.100	19.048	1,087,300
2023-05-12	27.900	28.100	27.750	27.950	18.946	1,987,000

← NewerPage 14 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.