Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	31.500	31.500	31.000	31.100	31.100	368,800
2026-01-22	31.000	31.550	31.000	31.500	31.500	1,202,100
2026-01-21	31.450	31.450	30.850	30.900	30.900	1,030,000
2026-01-20	31.800	31.800	31.050	31.500	31.500	658,800
2026-01-19	30.500	31.800	30.450	31.800	31.800	3,829,300
2026-01-16	29.900	30.550	29.900	30.500	30.500	546,900
2026-01-15	30.200	30.450	29.850	29.850	29.850	1,831,000
2026-01-14	30.500	30.600	30.100	30.200	30.200	1,460,600
2026-01-13	30.950	30.950	30.350	30.500	30.500	1,173,400
2026-01-12	30.550	31.000	30.450	31.000	31.000	1,176,200
2026-01-09	30.150	30.700	30.150	30.500	30.500	940,100
2026-01-08	30.400	30.450	29.900	30.100	30.100	1,511,000
2026-01-07	29.300	30.700	28.900	30.400	30.400	1,881,300
2026-01-06	29.100	29.450	28.900	29.100	29.100	1,712,400
2026-01-05	29.400	29.600	29.000	29.100	29.100	1,011,100
2026-01-02	28.350	29.500	28.350	29.400	29.400	1,785,000
2025-12-29	28.000	28.250	27.700	28.250	28.250	682,200
2025-12-26	28.100	28.200	27.800	27.950	27.950	690,900
2025-12-23	28.200	28.200	27.850	28.050	28.050	650,600
2025-12-22	28.000	28.200	27.950	28.200	28.200	551,700
2025-12-19	28.000	28.200	27.900	27.900	27.900	523,100
2025-12-18	28.100	28.500	27.800	27.900	27.900	687,500
2025-12-17	28.100	28.500	27.950	28.000	28.000	678,400
2025-12-16	28.400	28.500	27.900	28.100	28.100	1,568,200
2025-12-15	28.350	28.600	28.200	28.400	28.400	734,400
2025-12-12	27.650	28.350	27.650	28.100	28.100	1,029,300
2025-12-11	28.000	28.300	27.500	27.500	27.500	2,058,400
2025-12-10	28.300	28.450	27.950	27.950	27.950	1,717,600
2025-12-09	28.650	28.650	28.150	28.150	28.150	1,477,900
2025-12-05	28.700	28.750	28.550	28.650	28.650	798,500
2025-12-04	28.500	28.800	28.500	28.650	28.650	489,800
2025-12-03	29.000	29.100	28.500	28.500	28.500	1,479,600
2025-12-02	29.050	29.100	28.750	28.850	28.850	1,029,200
2025-12-01	29.200	29.400	28.950	29.050	29.050	1,102,700
2025-11-28	29.200	29.250	28.950	29.100	29.100	1,231,000
2025-11-27	29.250	29.300	28.950	29.100	29.100	729,000
2025-11-26	29.150	29.300	28.900	29.150	29.150	854,000
2025-11-25	29.000	29.700	29.000	29.100	29.100	1,218,900
2025-11-24	28.350	29.000	28.300	29.000	29.000	1,856,000
2025-11-21	28.250	28.700	27.750	28.300	28.300	2,637,700
2025-11-20	28.500	28.500	27.900	28.200	28.200	2,107,700
2025-11-19	27.600	28.300	27.600	28.200	28.200	1,278,800
2025-11-18	28.000	28.700	27.900	28.050	28.050	1,891,600
2025-11-17	27.250	28.200	27.000	28.200	28.200	3,347,900
2025-11-14	28.500	28.500	27.250	27.250	27.250	3,019,100
2025-11-13	29.100	29.250	28.200	28.250	28.250	2,773,000
2025-11-12	29.000	29.800	28.550	28.950	28.950	2,228,800
2025-11-11	29.650	29.750	28.500	29.000	29.000	2,350,700
2025-11-10	30.000	30.000	29.150	29.500	29.500	1,772,300
2025-11-07	30.100	30.100	29.000	30.000	30.000	2,125,300
2025-11-06	30.200	30.400	30.000	30.100	30.100	1,418,800
2025-11-05	30.900	30.900	29.600	30.100	30.100	2,735,000
2025-11-04	31.500	31.500	30.000	30.300	30.300	2,816,100
2025-11-03	32.000	32.200	31.000	31.950	31.950	2,436,400
2025-10-30	33.100	33.400	33.050	33.050	31.757	1,074,800
2025-10-29	33.100	33.350	33.050	33.200	31.901	1,580,900
2025-10-28	33.250	33.350	33.050	33.100	31.805	856,400
2025-10-27	33.400	33.400	33.000	33.200	31.901	1,055,500
2025-10-24	33.400	33.500	33.150	33.400	32.093	1,671,000
2025-10-23	33.250	33.650	33.250	33.400	32.093	2,396,200

← NewerPage 4 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.