Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.000	33.250	33.000	33.250	31.949	1,990,900
2025-10-21	33.650	33.650	33.000	33.000	31.709	1,965,600
2025-10-20	34.300	34.300	33.000	34.000	32.670	2,527,900
2025-10-17	34.850	34.850	34.100	34.100	32.766	756,400
2025-10-16	34.050	34.900	34.050	34.900	33.535	1,152,700
2025-10-15	34.950	34.950	34.000	34.000	32.670	4,707,200
2025-10-14	34.450	35.000	34.400	34.600	33.246	797,300
2025-10-13	35.050	35.050	34.350	34.450	33.102	724,600
2025-10-10	34.400	35.050	34.100	35.050	33.679	2,222,200
2025-10-09	34.950	34.950	34.250	34.400	33.054	1,614,300
2025-10-08	35.200	35.400	34.850	34.900	33.535	888,800
2025-10-07	35.250	35.350	34.850	35.000	33.631	1,694,900
2025-10-06	35.600	35.600	35.250	35.250	33.871	1,040,700
2025-10-03	35.350	35.750	35.350	35.700	34.303	1,361,800
2025-10-02	35.500	35.500	35.000	35.250	33.871	616,900
2025-10-01	35.200	35.700	35.000	35.600	34.207	1,296,600
2025-09-30	35.200	35.950	34.950	35.200	33.823	1,672,700
2025-09-29	35.000	35.400	34.950	35.150	33.775	1,017,800
2025-09-26	35.100	35.700	34.950	35.000	33.631	1,046,600
2025-09-25	35.400	35.400	35.000	35.100	33.727	1,073,600
2025-09-24	35.200	35.650	35.000	35.400	34.015	586,400
2025-09-23	35.650	35.650	35.050	35.050	33.679	446,700
2025-09-22	35.050	35.800	35.000	35.650	34.255	1,359,900
2025-09-19	35.750	35.750	35.050	35.050	33.679	1,854,600
2025-09-18	35.950	35.950	35.600	35.850	34.447	2,309,900
2025-09-17	35.500	36.000	35.500	36.000	34.592	3,487,300
2025-09-16	35.300	35.700	35.150	35.650	34.255	2,635,500
2025-09-15	35.100	35.450	34.950	35.300	33.919	1,292,200
2025-09-12	34.900	35.350	34.500	35.100	33.727	2,882,700
2025-09-11	35.500	35.500	34.450	34.900	33.535	856,700
2025-09-10	34.800	35.500	34.750	35.500	34.111	3,964,800
2025-09-09	34.850	35.000	34.250	35.000	33.631	4,098,200
2025-09-08	33.100	34.900	33.000	34.850	33.487	5,805,500
2025-09-05	32.850	33.100	32.800	33.100	31.805	606,800
2025-09-04	32.850	33.200	32.300	32.850	31.565	1,539,600
2025-09-03	33.150	33.600	32.950	33.250	31.949	1,632,300
2025-09-02	32.900	33.100	32.850	33.100	31.805	516,700
2025-09-01	32.900	33.100	32.800	32.900	31.613	197,200
2025-08-29	33.050	33.050	32.800	32.900	31.613	436,600
2025-08-28	33.000	33.200	32.900	32.950	31.661	323,000
2025-08-27	32.300	33.250	32.250	33.250	31.949	1,977,000
2025-08-26	32.500	32.750	32.250	32.250	30.988	1,247,300
2025-08-22	32.550	32.600	32.350	32.500	31.229	970,900
2025-08-20	32.600	32.700	32.400	32.400	31.132	682,600
2025-08-19	32.600	32.600	32.400	32.600	31.325	573,600
2025-08-18	32.700	32.700	32.400	32.400	31.132	811,000
2025-08-15	32.500	32.700	32.450	32.700	31.421	1,149,300
2025-08-14	32.450	32.550	32.300	32.500	31.229	1,528,400
2025-08-13	32.450	32.600	32.150	32.450	31.180	1,359,300
2025-08-12	32.400	32.500	32.200	32.450	31.180	1,180,700
2025-08-11	32.500	32.600	32.350	32.400	31.132	495,400
2025-08-08	32.500	32.650	32.250	32.400	31.132	1,558,500
2025-08-07	32.500	32.650	32.250	32.500	31.229	548,200
2025-08-06	32.750	32.750	32.300	32.500	31.229	945,400
2025-08-05	32.450	32.750	32.450	32.750	31.469	877,500
2025-08-04	32.700	32.700	32.300	32.450	31.180	1,377,000
2025-08-01	33.000	33.050	32.850	32.950	31.661	296,800
2025-07-31	33.000	33.200	32.750	33.000	31.709	1,220,400
2025-07-30	32.750	33.000	32.650	33.000	31.709	562,000
2025-07-29	32.950	33.200	32.450	32.850	31.565	1,162,900

← NewerPage 5 of 21 · 1,224 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.