Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.950	33.200	32.450	32.850	31.565	1,162,900
2025-07-28	33.350	33.350	32.850	32.850	31.565	588,200
2025-07-25	33.300	33.350	33.000	33.300	31.997	682,800
2025-07-24	32.800	33.500	32.600	33.300	31.997	1,584,100
2025-07-23	32.800	32.800	32.550	32.550	31.277	458,800
2025-07-22	32.500	32.850	32.400	32.850	31.565	710,000
2025-07-21	32.700	32.750	32.400	32.500	31.229	745,300
2025-07-18	32.550	32.750	32.300	32.700	31.421	1,203,200
2025-07-17	32.600	32.700	32.350	32.550	31.277	1,584,900
2025-07-16	32.900	32.950	32.550	32.550	31.277	1,339,200
2025-07-15	32.700	32.950	32.650	32.900	31.613	1,482,400
2025-07-14	32.700	32.800	32.550	32.550	31.277	725,100
2025-07-11	32.800	32.900	32.600	32.650	31.373	576,400
2025-07-10	32.600	32.900	32.550	32.550	31.277	852,800
2025-07-09	33.000	33.000	32.500	32.500	31.229	1,898,200
2025-07-08	32.900	33.000	32.700	32.800	31.517	672,200
2025-07-07	32.500	33.150	32.500	32.950	31.661	1,506,600
2025-07-04	32.600	33.000	32.600	32.800	31.517	875,400
2025-07-03	33.300	33.550	32.700	33.000	31.709	1,958,700
2025-07-02	33.100	33.350	33.050	33.250	31.949	1,879,200
2025-07-01	33.000	33.350	32.850	33.000	31.709	1,073,500
2025-06-30	33.450	33.500	33.000	33.000	31.709	1,542,300
2025-06-27	33.300	33.450	33.200	33.450	32.141	1,293,100
2025-06-26	32.800	33.300	32.700	33.250	31.949	917,000
2025-06-25	32.650	32.800	32.650	32.750	31.469	963,500
2025-06-24	32.700	32.850	32.600	32.650	31.373	2,213,000
2025-06-23	32.700	32.850	32.600	32.600	31.325	2,556,900
2025-06-20	33.400	33.650	32.700	32.700	31.421	9,115,800
2025-06-19	33.600	33.600	33.000	33.300	31.997	1,300,400
2025-06-18	32.950	33.550	32.950	33.350	32.045	583,000
2025-06-17	33.000	33.000	32.750	32.950	31.661	1,363,100
2025-06-16	32.900	33.700	32.900	33.000	31.709	1,776,500
2025-06-13	32.700	33.050	32.600	32.850	31.565	1,723,200
2025-06-11	32.900	32.950	32.600	32.700	31.421	811,800
2025-06-10	32.950	32.950	32.500	32.600	31.325	1,788,300
2025-06-09	33.100	33.100	32.800	32.900	31.613	782,300
2025-06-05	33.200	33.250	32.950	33.100	31.805	936,700
2025-06-04	33.250	33.350	33.000	33.150	31.853	362,400
2025-06-03	33.000	33.250	32.900	33.150	31.853	575,100
2025-06-02	32.900	33.000	32.650	32.850	31.565	357,000
2025-05-30	33.000	33.000	32.500	32.500	31.229	895,700
2025-05-29	33.000	33.000	32.600	33.000	31.709	828,000
2025-05-28	32.500	33.000	32.400	33.000	31.709	1,020,600
2025-05-27	32.550	33.100	32.250	32.500	31.229	1,137,500
2025-05-26	32.600	32.700	32.400	32.500	31.229	540,500
2025-05-23	32.700	32.700	32.100	32.550	31.277	447,900
2025-05-22	32.900	32.950	32.100	32.550	31.277	614,600
2025-05-21	31.950	32.950	31.700	32.950	31.661	998,900
2025-05-20	32.600	32.600	31.800	31.950	30.700	1,615,600
2025-05-19	32.850	33.400	32.300	32.300	31.036	673,800
2025-05-16	32.500	34.000	32.350	32.450	31.180	642,900
2025-05-15	32.150	32.500	32.000	32.500	31.229	866,200
2025-05-14	32.850	33.000	32.000	32.000	30.748	2,423,300
2025-05-13	33.000	33.250	32.700	32.700	31.421	1,064,800
2025-05-09	32.700	33.000	32.550	32.700	31.421	983,600
2025-05-08	32.650	32.800	32.600	32.600	31.325	1,282,200
2025-05-07	32.650	32.950	32.550	32.650	31.373	1,762,900
2025-05-06	32.950	32.950	32.550	32.550	31.277	1,548,000
2025-05-05	33.400	33.400	32.600	33.000	31.709	2,033,700
2025-05-02	33.950	33.950	33.350	33.500	32.189	951,500

← NewerPage 6 of 21 · 1,225 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.