Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	40.400	41.450	40.000	41.050	22.730	2,761,800
2022-08-11	39.850	40.400	39.800	40.400	22.370	2,407,400
2022-08-10	39.500	39.950	39.500	39.550	21.899	1,551,900
2022-08-09	39.300	39.700	39.050	39.500	21.871	4,298,600
2022-08-08	39.950	40.000	38.950	39.500	21.871	19,710,199
2022-08-05	40.900	41.050	39.950	41.000	22.702	54,371,500
2022-08-04	41.000	41.200	40.750	40.900	22.647	6,315,800
2022-08-03	40.200	40.850	39.700	40.850	22.619	7,330,900
2022-08-02	40.150	41.000	40.150	40.550	22.453	6,898,100
2022-08-01	41.700	42.150	39.750	40.150	22.231	14,485,100
2022-07-29	41.550	41.700	41.400	41.500	22.979	1,843,700
2022-07-28	41.750	41.900	41.200	41.500	22.979	2,938,600
2022-07-27	40.300	42.000	40.300	41.000	22.702	6,438,700
2022-07-26	40.000	41.050	40.000	40.200	22.259	3,094,700
2022-07-25	40.350	40.350	39.550	40.000	22.148	2,402,600
2022-07-22	41.000	41.000	40.350	40.450	22.397	2,706,600
2022-07-21	40.700	41.400	40.700	41.200	22.813	4,324,400
2022-07-20	39.150	40.700	39.150	40.700	22.536	11,714,300
2022-07-19	38.000	39.650	38.000	39.250	21.733	8,252,600
2022-07-18	37.800	38.350	37.800	37.950	21.013	3,415,400
2022-07-15	38.550	38.900	37.950	38.100	21.096	3,915,900
2022-07-14	38.050	39.000	37.750	39.000	21.594	4,046,800
2022-07-13	38.000	39.250	37.300	38.500	21.318	12,552,200
2022-07-12	36.800	38.000	36.800	38.000	21.041	9,982,000
2022-07-11	36.950	37.000	36.350	36.900	20.432	2,124,200
2022-07-08	36.600	36.950	36.150	36.750	20.349	2,647,100
2022-07-07	37.000	37.000	36.350	36.500	20.210	2,102,300
2022-07-06	37.000	37.400	36.350	36.350	20.127	4,984,900
2022-07-05	36.550	37.650	36.500	37.100	20.542	9,373,100
2022-07-04	36.000	36.650	35.600	36.200	20.044	4,565,400
2022-07-01	35.000	36.600	34.600	36.000	19.933	6,259,800
2022-06-30	34.050	35.000	33.800	35.000	19.380	2,557,700
2022-06-29	34.600	34.600	34.150	34.350	19.020	1,313,500
2022-06-28	32.750	34.650	32.750	34.650	19.186	4,188,000
2022-06-27	33.600	34.200	32.650	32.900	18.217	3,950,600
2022-06-24	33.500	34.250	33.500	33.750	18.688	1,709,300
2022-06-23	35.050	35.150	33.150	33.500	18.549	4,315,900
2022-06-22	35.850	36.050	35.000	35.000	19.380	2,366,500
2022-06-21	35.100	35.800	35.100	35.700	19.767	2,229,000
2022-06-20	35.850	35.850	34.500	35.000	19.380	2,189,800
2022-06-17	34.500	35.700	34.000	35.700	19.767	2,253,700
2022-06-16	34.600	35.050	34.400	34.950	19.352	3,126,900
2022-06-15	34.050	35.700	34.000	34.000	18.826	6,687,500
2022-06-14	33.000	34.500	33.000	34.500	19.103	3,030,000
2022-06-13	33.600	33.900	32.600	33.900	18.771	7,780,800
2022-06-10	35.200	35.200	33.900	34.100	18.881	9,296,200
2022-06-09	36.300	36.400	35.500	35.700	19.767	3,247,300
2022-06-08	36.600	36.700	36.000	36.400	20.155	2,689,600
2022-06-07	35.950	37.000	35.900	36.500	20.210	3,357,200
2022-06-06	37.000	37.250	35.250	35.950	19.906	6,608,400
2022-06-03	36.050	37.200	36.000	37.000	20.487	6,832,800
2022-06-02	35.550	36.100	34.700	35.950	19.906	6,861,300
2022-06-01	33.700	35.550	33.700	35.250	19.518	14,598,700
2022-05-31	33.550	33.850	33.000	33.000	18.272	7,117,200
2022-05-30	33.150	33.900	33.150	33.500	18.549	2,711,800
2022-05-27	32.600	33.200	32.350	33.050	18.300	2,492,200
2022-05-26	33.500	33.500	32.400	32.400	17.940	2,716,300
2022-05-25	32.900	33.550	32.400	33.500	18.549	4,853,100
2022-05-24	32.550	33.000	32.500	33.000	18.272	3,617,700
2022-05-23	32.600	33.450	32.500	32.500	17.995	5,279,600

← NewerPage 18 of 21 · 1,222 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.