Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29.000	30.200	28.850	29.750	17.998	9,751,100
2022-11-09	31.600	31.650	29.500	29.500	17.847	17,403,600
2022-11-08	33.050	33.950	31.500	31.500	19.057	8,161,100
2022-11-07	34.150	35.000	33.050	33.050	19.994	4,622,100
2022-11-04	35.300	35.950	34.150	34.150	20.660	3,935,700
2022-11-03	33.750	35.300	33.150	35.250	21.325	6,859,300
2022-11-02	35.000	35.800	33.700	33.800	20.448	8,629,600
2022-10-28	37.150	37.150	34.850	34.950	21.144	8,714,600
2022-10-27	37.150	37.650	37.000	37.150	22.475	1,597,900
2022-10-26	38.700	38.700	37.000	37.100	22.445	6,614,700
2022-10-25	41.700	41.750	41.000	41.300	22.868	3,233,500
2022-10-24	41.200	41.900	41.200	41.450	22.951	4,038,300
2022-10-21	41.300	41.400	40.900	41.100	22.757	1,989,900
2022-10-20	41.950	42.000	40.300	40.850	22.619	9,127,600
2022-10-19	41.600	42.000	41.600	41.850	23.173	2,481,300
2022-10-18	42.500	42.500	41.500	41.550	23.006	6,381,700
2022-10-17	40.800	42.300	40.700	41.500	22.979	6,619,900
2022-10-14	40.250	40.900	39.750	40.500	22.425	3,337,600
2022-10-13	39.500	39.950	39.200	39.300	21.761	2,269,200
2022-10-12	40.100	40.150	39.300	39.300	21.761	3,125,000
2022-10-11	40.200	40.200	39.900	40.000	22.148	3,088,200
2022-10-10	40.300	40.300	39.800	40.250	22.287	2,753,700
2022-10-07	40.250	40.400	39.300	40.400	22.370	2,300,100
2022-10-06	39.550	40.450	39.550	40.250	22.287	1,682,100
2022-10-05	40.100	42.250	40.000	40.000	22.148	2,712,900
2022-10-04	39.250	40.200	39.250	40.000	22.148	1,691,100
2022-10-03	38.950	39.000	38.550	38.750	21.456	1,155,100
2022-09-30	39.000	39.250	38.400	39.000	21.594	3,206,200
2022-09-29	39.000	39.700	39.000	39.300	21.761	1,846,700
2022-09-28	40.450	40.450	38.000	38.600	21.373	7,145,300
2022-09-27	40.900	40.900	40.100	40.500	22.425	3,552,700
2022-09-23	41.050	42.000	40.900	41.000	22.702	3,380,600
2022-09-22	41.450	41.450	40.950	41.050	22.730	2,617,400
2022-09-21	40.600	41.350	40.600	41.200	22.813	2,730,300
2022-09-20	40.850	41.400	40.450	40.450	22.397	2,645,500
2022-09-19	41.050	41.200	40.350	40.950	22.674	1,829,700
2022-09-16	41.000	41.600	41.000	41.050	22.730	2,949,400
2022-09-15	40.650	41.600	40.600	41.050	22.730	1,594,000
2022-09-14	40.100	41.000	40.100	40.900	22.647	2,145,700
2022-09-13	41.200	41.450	40.500	41.000	22.702	3,312,900
2022-09-12	42.000	42.150	41.200	41.200	22.813	1,204,000
2022-09-09	41.200	42.000	41.200	42.000	23.256	860,100
2022-09-08	41.750	42.100	41.300	41.500	22.979	1,607,100
2022-09-07	42.650	43.200	41.650	41.750	23.117	1,147,700
2022-09-06	42.000	42.900	41.950	42.600	23.588	2,740,700
2022-09-05	42.050	42.950	41.000	41.400	22.923	2,273,100
2022-09-02	41.950	42.500	41.450	42.050	23.283	1,800,900
2022-09-01	41.250	41.950	39.900	41.950	23.228	3,408,800
2022-08-31	42.200	42.550	41.100	41.100	22.757	1,499,700
2022-08-30	42.050	42.900	42.050	42.200	23.366	1,525,400
2022-08-26	42.700	42.800	42.500	42.550	23.560	413,100
2022-08-25	43.000	43.200	42.650	42.700	23.643	1,591,000
2022-08-24	42.000	43.600	42.000	43.000	23.809	1,555,100
2022-08-23	42.750	42.900	42.050	42.200	23.366	1,363,600
2022-08-22	43.500	43.500	43.050	43.200	23.920	1,396,300
2022-08-19	42.900	43.600	42.900	43.500	24.086	741,000
2022-08-18	43.650	44.000	42.800	42.800	23.699	2,321,600
2022-08-17	43.500	44.400	43.500	44.100	24.418	3,248,700
2022-08-16	42.450	44.200	42.050	44.000	24.363	6,402,300
2022-08-15	40.900	42.600	40.800	42.550	23.560	6,128,900

← NewerPage 17 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.