Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26.800	26.850	26.600	26.700	14.079	972,000
2022-02-17	26.150	27.250	26.100	26.850	14.158	4,538,500
2022-02-16	26.050	26.500	25.900	26.100	13.762	1,360,700
2022-02-15	26.050	26.200	25.650	26.000	13.710	1,008,800
2022-02-14	25.700	26.200	25.250	26.100	13.762	1,543,800
2022-02-11	26.200	26.200	25.250	25.800	13.604	1,401,100
2022-02-10	26.250	26.500	25.550	26.000	13.710	870,300
2022-02-09	26.000	26.400	25.850	26.200	13.815	1,665,200
2022-02-08	25.200	26.000	25.100	25.850	13.631	3,977,300
2022-02-07	25.100	25.200	24.800	25.100	13.235	1,148,300
2022-02-04	24.700	25.000	24.700	24.800	13.077	854,400
2022-02-03	25.350	25.700	24.700	24.750	13.051	1,410,000
2022-02-02	25.050	25.450	25.000	25.300	13.341	1,703,200
2022-01-31	24.500	25.500	24.500	25.050	13.209	4,286,000
2022-01-28	23.950	24.500	23.900	24.400	12.866	570,100
2022-01-27	24.550	24.650	23.900	24.000	12.655	1,421,700
2022-01-26	24.150	24.650	23.900	24.400	12.866	946,100
2022-01-25	23.800	24.400	23.750	24.200	12.761	1,334,800
2022-01-24	24.650	24.650	23.500	24.150	12.734	2,254,400
2022-01-21	25.000	25.000	24.300	24.600	12.971	815,600
2022-01-20	24.200	25.000	24.150	25.000	13.182	2,139,100
2022-01-19	24.750	24.750	24.200	24.400	12.866	1,552,500
2022-01-18	25.250	25.300	24.700	24.750	13.051	1,141,500
2022-01-17	24.500	25.250	24.300	25.000	13.182	3,287,000
2022-01-14	23.950	24.750	23.800	24.250	12.787	2,461,800
2022-01-13	24.000	24.650	23.700	23.950	12.629	3,305,200
2022-01-12	23.400	23.800	23.400	23.800	12.550	1,495,500
2022-01-11	24.150	24.250	23.300	23.350	12.312	2,631,000
2022-01-10	23.600	24.400	23.100	24.150	12.734	2,814,100
2022-01-07	23.800	24.650	23.200	23.650	12.471	2,821,400
2022-01-06	23.900	24.000	23.100	23.600	12.444	2,271,100
2022-01-05	23.300	24.100	23.050	23.900	12.602	4,460,800
2022-01-03	22.200	23.300	22.100	22.600	11.917	3,272,300
2021-12-31	21.900	22.000	21.200	21.350	11.258	140,200
2021-12-29	21.900	22.200	21.500	21.800	11.495	1,564,400
2021-12-28	21.500	21.650	21.200	21.550	11.363	334,800
2021-12-27	21.700	21.700	21.150	21.500	11.337	154,000
2021-12-24	21.850	21.900	21.300	21.700	11.442	102,700
2021-12-23	20.950	21.850	20.950	21.850	11.521	591,900
2021-12-22	20.650	21.050	20.650	20.900	11.021	313,800
2021-12-21	21.100	21.350	20.600	20.600	10.862	1,330,600
2021-12-20	21.150	21.700	21.000	21.000	11.073	941,600
2021-12-17	21.250	21.800	21.000	21.000	11.073	1,514,100
2021-12-16	21.250	21.850	21.100	21.250	11.205	1,079,300
2021-12-15	21.650	21.800	21.200	21.250	11.205	1,018,200
2021-12-14	21.700	21.950	21.600	21.900	11.548	457,900
2021-12-13	21.500	22.450	21.500	21.700	11.442	433,600
2021-12-10	21.700	22.200	21.350	21.400	11.284	879,200
2021-12-09	21.750	22.200	21.700	21.700	11.442	489,000
2021-12-07	22.350	23.000	21.550	21.550	11.363	1,334,900
2021-12-06	22.500	22.700	22.250	22.350	11.785	339,700
2021-12-03	23.500	23.500	22.000	22.450	11.838	2,082,000
2021-12-02	23.000	23.450	22.600	23.400	12.339	1,115,700
2021-12-01	22.200	23.750	22.200	23.100	12.181	3,396,800
2021-11-29	22.600	22.850	21.550	22.850	12.049	2,603,900
2021-11-26	23.000	23.400	22.500	23.000	12.128	1,404,900
2021-11-25	23.000	23.150	22.600	23.000	12.128	889,900
2021-11-24	23.000	23.650	22.950	23.050	12.154	1,987,100
2021-11-23	22.000	23.000	21.900	23.000	12.128	1,977,400
2021-11-22	22.700	22.750	22.000	22.000	11.601	1,061,300

← NewerPage 20 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.