Semirara Mining Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.500	23.500	22.100	22.200	11.706	1,279,200
2021-11-18	23.850	23.850	22.900	23.300	12.286	1,148,500
2021-11-17	22.700	24.000	22.550	24.000	12.655	3,950,200
2021-11-16	21.150	22.700	21.100	22.400	11.811	2,432,600
2021-11-15	22.100	22.150	20.650	21.100	11.126	6,468,700
2021-11-12	23.500	23.700	21.800	22.100	11.653	6,014,100
2021-11-11	23.800	24.050	23.100	23.400	12.339	4,465,200
2021-11-10	23.900	24.450	23.700	23.900	12.602	2,290,800
2021-11-09	23.900	24.250	23.550	23.900	12.602	2,981,200
2021-11-08	24.000	24.000	23.400	23.900	12.602	2,510,500
2021-11-05	24.350	24.500	23.800	24.250	12.787	2,350,300
2021-11-04	24.000	24.450	23.450	24.350	12.840	1,946,000
2021-11-03	23.950	24.750	23.150	24.000	12.655	3,969,100
2021-11-02	23.900	24.450	23.000	24.000	12.655	13,335,000
2021-10-29	26.050	26.500	25.100	26.000	13.710	5,225,800
2021-10-28	28.600	28.600	26.000	26.050	13.736	11,220,400
2021-10-27	28.050	29.100	27.900	28.950	15.265	5,073,100
2021-10-26	27.500	28.300	27.500	28.050	14.791	1,809,200
2021-10-25	27.500	28.500	27.500	27.500	14.501	1,377,000
2021-10-22	28.250	28.250	27.500	27.500	14.501	1,898,200
2021-10-21	27.250	28.350	26.600	28.250	14.896	15,504,800
2021-10-20	27.800	28.600	26.750	27.400	14.448	9,149,700
2021-10-19	29.700	29.700	29.000	29.250	14.501	9,408,000
2021-10-18	30.000	30.600	29.500	29.800	14.773	6,091,500
2021-10-15	29.500	30.800	29.350	30.100	14.922	9,298,400
2021-10-14	30.400	30.500	29.100	29.500	14.625	7,497,500

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.