Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.500	31.600	30.900	31.300	18.936	2,319,200
2023-02-08	30.600	31.750	30.500	31.750	19.208	3,330,600
2023-02-07	30.500	30.600	30.200	30.250	18.300	6,342,600
2023-02-06	31.000	31.000	30.250	30.250	18.300	6,395,400
2023-02-03	31.950	31.950	30.800	30.800	18.633	3,193,200
2023-02-02	31.400	32.200	31.400	31.800	19.238	2,249,400
2023-02-01	31.500	31.500	31.050	31.200	18.875	3,089,100
2023-01-31	32.500	32.500	30.200	32.000	19.359	11,606,200
2023-01-30	34.500	34.500	33.000	33.000	19.964	3,584,000
2023-01-27	33.850	34.650	33.700	34.600	20.932	1,238,800
2023-01-26	33.500	33.950	33.350	33.850	20.478	1,821,200
2023-01-25	33.500	33.950	33.500	33.500	20.267	1,503,500
2023-01-24	34.700	34.700	33.500	33.500	20.267	5,300,900
2023-01-23	34.950	35.000	34.450	34.750	21.023	889,000
2023-01-20	35.100	35.300	34.650	34.950	21.144	1,613,800
2023-01-19	34.400	35.300	34.300	34.900	21.114	1,557,000
2023-01-18	33.950	34.750	33.800	34.500	20.872	1,797,500
2023-01-17	34.000	34.400	33.550	33.800	20.448	2,066,200
2023-01-16	34.900	35.650	33.600	33.600	20.327	5,124,000
2023-01-13	35.000	35.000	34.650	34.850	21.083	3,230,600
2023-01-12	35.500	35.500	34.650	34.900	21.114	3,682,500
2023-01-11	36.000	36.000	35.450	35.600	21.537	1,587,200
2023-01-10	35.950	36.000	35.450	35.900	21.719	1,615,800
2023-01-09	35.750	35.900	35.550	35.900	21.719	1,313,900
2023-01-06	35.950	35.950	35.600	35.600	21.537	1,079,900
2023-01-05	35.900	36.450	35.800	36.000	21.779	1,598,500
2023-01-04	35.000	36.000	34.900	36.000	21.779	2,571,800
2023-01-03	34.500	35.050	34.250	34.850	21.083	685,600
2022-12-29	34.750	34.950	34.000	34.500	20.872	3,928,500
2022-12-28	34.500	34.850	34.500	34.750	21.023	1,500,700
2022-12-27	35.000	35.050	34.250	34.400	20.811	849,300
2022-12-23	35.150	35.150	34.500	35.000	21.174	1,162,500
2022-12-22	34.950	35.200	34.600	35.150	21.265	2,588,200
2022-12-21	33.500	35.000	33.500	34.900	21.114	2,902,400
2022-12-20	33.000	33.650	32.500	33.500	20.267	1,481,300
2022-12-19	33.200	33.400	32.500	32.950	19.934	1,204,800
2022-12-16	33.200	33.400	32.500	33.400	20.206	2,375,700
2022-12-15	33.650	33.850	32.600	33.450	20.236	2,121,900
2022-12-14	33.700	33.900	33.200	33.550	20.297	2,347,400
2022-12-13	33.400	33.850	33.200	33.350	20.176	1,032,500
2022-12-12	33.700	33.700	33.150	33.200	20.085	1,047,800
2022-12-09	33.700	33.900	33.000	33.200	20.085	1,726,300
2022-12-07	33.800	34.100	33.250	33.600	20.327	2,033,600
2022-12-06	32.200	33.850	32.150	33.500	20.267	2,047,700
2022-12-05	33.000	33.400	32.200	32.200	19.480	2,431,500
2022-12-02	34.300	34.500	32.800	32.850	19.873	2,824,900
2022-12-01	33.800	34.800	33.800	34.300	20.751	4,687,000
2022-11-29	33.900	34.200	33.050	33.650	20.357	3,358,700
2022-11-28	30.950	33.650	30.950	33.600	20.327	7,342,200
2022-11-25	31.300	31.450	30.650	30.650	18.542	3,922,800
2022-11-24	31.100	31.800	30.850	31.350	18.966	3,774,300
2022-11-23	31.550	32.000	30.900	31.100	18.815	4,248,600
2022-11-22	32.100	32.600	31.300	31.350	18.966	4,690,800
2022-11-21	30.950	32.200	30.500	32.000	19.359	6,310,600
2022-11-18	30.950	31.500	30.150	30.550	18.482	4,305,500
2022-11-17	30.100	31.000	30.100	30.550	18.482	4,065,200
2022-11-16	30.200	31.600	30.150	30.200	18.270	5,746,600
2022-11-15	29.600	30.650	29.600	29.950	18.119	5,243,900
2022-11-14	31.000	31.600	30.050	30.050	18.179	5,804,300
2022-11-11	30.550	31.300	30.250	30.700	18.573	6,435,700

← NewerPage 16 of 21 · 1,226 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.