Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.000	28.000	27.750	27.750	18.811	1,006,000
2023-05-10	28.000	28.100	27.750	27.950	18.946	1,057,400
2023-05-09	28.050	28.100	27.600	28.000	18.980	1,333,800
2023-05-08	28.450	28.450	27.950	28.000	18.980	1,376,800
2023-05-05	28.300	28.500	28.300	28.400	19.251	899,200
2023-05-04	28.300	28.400	28.000	28.300	19.183	1,070,400
2023-05-03	27.700	28.350	27.600	28.000	18.980	1,357,000
2023-05-02	27.000	27.650	27.000	27.600	18.709	505,900
2023-04-28	27.500	27.750	27.000	27.000	18.302	1,611,600
2023-04-27	27.400	27.500	27.350	27.400	18.573	1,090,200
2023-04-26	27.400	27.700	27.300	27.400	18.573	1,951,300
2023-04-25	27.750	27.750	27.300	27.300	18.506	1,776,100
2023-04-24	28.000	28.000	27.600	27.700	18.777	1,309,300
2023-04-20	28.000	28.000	27.650	28.000	18.980	2,210,400
2023-04-19	28.200	28.300	27.850	28.000	18.980	1,838,600
2023-04-18	28.550	28.600	28.100	28.200	19.116	2,622,900
2023-04-17	28.650	28.900	28.500	28.500	19.319	1,178,100
2023-04-14	28.650	29.100	28.500	28.600	19.387	1,411,800
2023-04-13	29.350	29.350	28.600	28.600	19.387	3,542,000
2023-04-12	29.100	29.300	29.000	29.300	19.861	670,000
2023-04-11	29.350	30.000	28.550	29.000	19.658	2,221,600
2023-04-05	29.000	29.400	28.750	29.300	19.861	4,251,600
2023-04-04	32.600	32.950	32.450	32.550	19.692	3,487,800
2023-04-03	32.700	32.850	32.500	32.600	19.722	2,114,700
2023-03-31	33.100	33.150	32.300	32.350	19.571	3,320,900
2023-03-30	33.150	33.250	33.050	33.050	19.994	3,422,200
2023-03-29	32.950	33.200	32.900	33.050	19.994	2,945,100
2023-03-28	32.500	33.300	32.250	32.850	19.873	6,812,400
2023-03-27	30.500	31.000	30.400	30.950	18.724	2,188,000
2023-03-24	30.200	30.600	30.050	30.250	18.300	974,500
2023-03-23	30.300	30.450	30.100	30.200	18.270	604,700
2023-03-22	30.600	30.750	30.300	30.300	18.331	1,019,600
2023-03-21	30.650	30.700	30.200	30.200	18.270	1,407,900
2023-03-20	30.700	30.700	30.300	30.450	18.421	998,500
2023-03-17	30.000	30.750	30.000	30.750	18.603	2,713,300
2023-03-16	30.000	30.000	29.150	29.900	18.089	1,604,000
2023-03-15	29.800	30.100	29.650	30.000	18.149	1,534,300
2023-03-14	29.650	29.950	29.450	29.700	17.968	1,412,300
2023-03-13	29.050	29.700	28.650	29.650	17.937	1,072,600
2023-03-10	28.450	29.350	28.050	29.300	17.726	1,531,900
2023-03-09	29.500	29.850	28.500	28.500	17.242	6,691,100
2023-03-08	31.050	31.200	29.850	29.900	18.089	3,008,700
2023-03-07	30.600	31.150	30.600	30.800	18.633	965,500
2023-03-06	30.050	30.800	30.050	30.550	18.482	601,600
2023-03-03	30.650	30.650	30.300	30.300	18.331	1,352,700
2023-03-02	30.250	30.800	30.100	30.500	18.452	1,364,700
2023-03-01	30.050	30.300	30.000	30.050	18.179	1,058,000
2023-02-28	30.050	30.400	30.000	30.000	18.149	2,279,000
2023-02-27	30.300	30.350	29.500	29.950	18.119	2,394,400
2023-02-23	30.300	30.500	30.200	30.350	18.361	544,800
2023-02-22	30.650	30.650	30.300	30.300	18.331	1,061,500
2023-02-21	30.950	30.950	30.500	30.700	18.573	430,200
2023-02-20	31.200	31.250	30.500	30.650	18.542	696,300
2023-02-17	30.800	31.350	30.600	31.000	18.754	1,250,300
2023-02-16	31.350	31.350	30.850	30.850	18.663	1,014,600
2023-02-15	31.100	31.400	30.950	31.000	18.754	963,400
2023-02-14	31.750	31.750	30.900	31.100	18.815	1,979,600
2023-02-13	31.100	31.800	31.100	31.750	19.208	1,859,100
2023-02-10	31.100	31.600	30.650	31.600	19.117	1,679,100
2023-02-09	31.500	31.600	30.900	31.300	18.936	2,319,200

← NewerPage 15 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.