Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	31.700	32.500	31.500	32.500	17.995	8,618,700
2022-05-19	30.500	31.650	30.000	31.500	17.442	4,168,600
2022-05-18	30.200	31.650	30.200	31.250	17.303	6,900,200
2022-05-17	29.000	30.100	29.000	29.750	16.473	6,394,900
2022-05-16	28.500	29.250	28.500	28.850	15.974	7,314,400
2022-05-13	29.250	29.800	28.150	28.250	15.642	2,898,400
2022-05-12	28.500	29.350	28.200	29.200	16.168	3,917,200
2022-05-11	27.800	28.450	27.750	28.200	15.614	3,122,600
2022-05-10	30.000	30.450	27.100	27.100	15.005	14,007,700
2022-05-06	27.750	28.600	27.750	28.300	15.670	1,761,700
2022-05-05	27.600	28.750	27.600	28.500	15.781	3,974,600
2022-05-04	27.450	27.500	27.100	27.250	15.088	1,981,600
2022-05-02	27.400	27.700	27.000	27.500	15.227	1,022,700
2022-04-29	27.200	27.950	27.000	27.500	15.227	2,944,700
2022-04-28	27.400	28.200	26.850	27.000	14.950	4,739,100
2022-04-27	28.100	28.200	27.150	27.250	15.088	4,404,800
2022-04-26	29.000	29.000	27.700	28.300	15.670	8,381,500
2022-04-25	30.350	30.350	28.700	28.900	16.002	7,999,000
2022-04-22	30.800	31.200	30.200	30.800	17.054	1,459,800
2022-04-21	30.450	31.400	30.300	31.000	17.165	5,562,300
2022-04-20	30.400	30.500	29.950	30.300	16.777	1,690,700
2022-04-19	30.550	30.550	29.500	30.450	16.860	1,863,500
2022-04-18	30.700	30.750	30.250	30.300	16.777	991,900
2022-04-13	30.450	30.750	30.400	30.650	16.971	2,425,700
2022-04-12	30.900	30.900	30.200	30.750	17.026	3,212,200
2022-04-11	30.700	30.900	30.100	30.900	17.109	5,759,900
2022-04-08	31.250	31.650	31.200	31.450	16.583	4,536,800
2022-04-07	31.800	31.950	30.900	31.000	16.346	3,633,100
2022-04-06	30.900	31.800	30.700	31.500	16.610	5,441,100
2022-04-05	30.350	30.700	30.250	30.600	16.135	2,637,200
2022-04-04	30.650	30.850	29.800	30.350	16.003	3,256,800
2022-04-01	31.000	31.650	30.400	30.650	16.162	4,425,400
2022-03-31	30.500	30.900	30.500	30.700	16.188	3,510,300
2022-03-30	30.600	30.850	30.200	30.450	16.056	4,111,800
2022-03-29	31.750	31.750	30.150	30.500	16.083	5,108,900
2022-03-28	31.500	32.900	31.500	32.000	16.873	6,017,900
2022-03-25	31.900	31.900	31.550	31.600	16.663	1,811,100
2022-03-24	31.300	32.100	31.300	31.900	16.821	3,743,800
2022-03-23	31.050	31.350	30.950	31.200	16.452	1,509,600
2022-03-22	31.550	31.650	30.050	30.900	16.293	3,102,600
2022-03-21	31.450	32.300	30.850	31.550	16.636	5,924,400
2022-03-18	29.500	31.250	29.300	31.250	16.478	8,327,300
2022-03-17	29.100	30.100	29.000	29.200	15.397	2,681,100
2022-03-16	28.350	30.350	28.350	29.500	15.555	5,010,000
2022-03-15	28.800	28.900	26.100	28.000	14.764	8,815,000
2022-03-14	30.600	31.000	28.500	28.900	15.239	8,021,300
2022-03-11	32.000	32.500	30.150	31.000	16.346	5,295,100
2022-03-10	31.200	32.800	30.500	32.400	17.084	5,634,500
2022-03-09	33.550	33.600	31.250	32.050	16.900	7,682,200
2022-03-08	34.200	35.000	32.550	33.650	17.744	8,628,100
2022-03-07	32.450	34.850	31.400	34.100	17.981	16,065,700
2022-03-04	32.650	32.650	31.250	31.900	16.821	6,941,000
2022-03-03	31.000	32.700	31.000	32.700	17.243	17,777,600
2022-03-02	28.700	30.450	28.700	30.400	16.030	11,284,200
2022-03-01	28.000	28.800	28.000	28.350	14.949	4,078,000
2022-02-28	26.750	27.700	26.050	27.700	14.606	7,078,300
2022-02-24	26.300	26.850	24.250	25.000	13.182	4,658,500
2022-02-23	26.900	26.900	26.300	26.300	13.868	1,237,900
2022-02-22	26.850	27.050	26.000	26.900	14.184	1,228,300
2022-02-21	26.700	27.100	26.100	26.900	14.184	1,733,900

← NewerPage 19 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.