Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.000	22.250	21.000	21.550	21.550	4,095,300
2026-07-21	19.740	21.600	19.580	20.900	20.900	2,648,900
2026-07-20	20.250	20.250	19.460	19.720	19.720	1,757,300
2026-07-17	19.980	20.650	19.100	20.250	20.250	5,473,000
2026-07-16	20.900	21.400	20.100	20.100	20.100	6,214,800
2026-07-15	20.950	21.400	20.800	20.900	20.900	986,100
2026-07-14	21.450	21.600	20.900	20.950	20.950	1,584,700
2026-07-13	21.800	21.900	21.450	21.450	21.450	1,408,400
2026-07-10	21.800	21.950	21.800	21.800	21.800	1,016,600
2026-07-09	21.650	21.850	21.650	21.800	21.800	417,000
2026-07-08	21.900	21.950	21.650	21.650	21.650	1,908,200
2026-07-07	22.650	22.650	21.900	21.900	21.900	1,435,600
2026-07-06	22.100	22.800	22.050	22.650	22.650	891,100
2026-07-03	22.100	22.300	21.900	22.100	22.100	1,156,100
2026-07-02	22.600	22.600	21.800	22.100	22.100	2,452,800
2026-07-01	23.150	23.150	22.200	22.550	22.550	1,768,000
2026-06-30	23.300	23.350	22.750	23.000	23.000	943,800
2026-06-29	24.000	24.050	23.050	23.050	23.050	590,000
2026-06-26	23.050	24.000	23.050	24.000	24.000	1,410,600
2026-06-25	24.100	24.100	23.050	23.050	23.050	1,641,200
2026-06-24	24.100	24.350	24.000	24.100	24.100	784,100
2026-06-23	25.050	25.050	23.850	24.150	24.150	1,396,200
2026-06-22	25.300	25.300	24.550	25.050	25.050	922,000
2026-06-19	25.500	25.900	24.900	25.300	25.300	845,000
2026-06-18	25.200	25.550	25.000	25.550	25.550	204,200
2026-06-17	25.950	26.050	24.700	25.200	25.200	1,558,800
2026-06-16	26.000	26.150	25.900	25.950	25.950	490,800
2026-06-15	26.300	26.600	25.800	26.000	26.000	1,210,000
2026-06-11	26.000	26.350	25.800	26.300	26.300	701,600
2026-06-10	26.000	26.050	25.450	26.000	26.000	1,366,100
2026-06-09	26.500	26.500	25.850	25.850	25.850	559,300
2026-06-08	26.450	26.450	25.800	26.100	26.100	1,167,900
2026-06-05	26.500	26.600	26.100	26.500	26.500	466,700
2026-06-04	27.500	27.500	26.650	26.800	26.800	360,100
2026-06-03	27.000	27.700	26.850	27.500	27.500	1,569,600
2026-06-02	26.400	27.000	25.800	27.000	27.000	791,100
2026-06-01	26.000	26.700	25.700	26.500	26.500	1,169,100
2026-05-29	25.750	26.000	25.500	26.000	26.000	1,188,600
2026-05-28	25.800	25.800	25.350	25.750	25.750	1,156,300
2026-05-26	26.000	26.000	25.550	25.800	25.800	260,100
2026-05-25	25.500	26.250	25.500	26.000	26.000	298,800
2026-05-22	25.700	26.300	25.400	26.250	26.250	499,200
2026-05-21	25.500	25.900	25.300	25.700	25.700	1,590,000
2026-05-20	26.300	26.400	25.500	25.500	25.500	1,333,800
2026-05-19	26.950	26.950	26.000	26.250	26.250	869,100
2026-05-18	26.900	26.950	26.450	26.950	26.950	337,500
2026-05-15	26.800	27.100	26.650	26.950	26.950	677,600
2026-05-14	27.150	27.200	26.650	26.800	26.800	483,600
2026-05-13	27.850	27.850	26.750	27.150	27.150	1,034,900
2026-05-12	27.000	28.000	27.000	27.850	27.850	1,060,400
2026-05-11	27.750	28.200	26.900	27.050	27.050	1,131,800
2026-05-08	28.050	28.050	27.250	27.500	27.500	1,389,500
2026-05-07	27.650	28.200	27.500	28.050	28.050	3,246,400
2026-05-06	26.750	27.750	26.750	27.300	27.300	933,100
2026-05-05	25.650	27.300	25.650	26.750	26.750	2,465,800
2026-05-04	26.000	26.500	25.000	25.650	25.650	2,004,800
2026-04-30	27.350	28.050	26.000	26.000	26.000	3,533,500
2026-04-29	26.350	27.350	26.350	27.350	27.350	1,727,700
2026-04-28	29.500	29.500	26.050	26.350	26.350	7,341,700
2026-04-27	30.500	30.500	29.000	29.500	29.500	872,400

← NewerPage 2 of 5 · 243 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.