Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	32.900	34.000	32.900	34.000	32.670	1,524,200
2025-04-29	33.000	33.000	32.600	32.850	31.565	1,166,300
2025-04-28	32.700	33.000	32.700	32.800	31.517	1,145,900
2025-04-25	32.550	32.950	32.500	32.550	31.277	999,300
2025-04-24	33.250	33.600	32.500	32.500	31.229	3,045,500
2025-04-23	33.550	33.550	32.750	33.150	31.853	1,325,300
2025-04-22	34.100	34.100	33.350	33.500	32.189	1,731,500
2025-04-21	33.900	34.100	33.500	34.100	32.766	859,300
2025-04-16	34.200	34.200	33.900	33.900	32.574	516,400
2025-04-15	34.300	34.300	34.000	34.200	32.862	378,400
2025-04-14	34.400	34.400	33.800	34.200	32.862	956,300
2025-04-11	34.450	34.500	33.850	34.300	32.958	1,605,000
2025-04-10	33.750	34.650	33.750	34.400	33.054	3,362,100
2025-04-08	33.650	33.950	33.300	33.650	32.334	1,809,700
2025-04-07	34.000	34.150	33.000	33.900	32.574	2,983,200
2025-04-04	36.200	36.200	35.850	36.200	32.862	2,285,500
2025-04-03	36.000	36.200	35.900	36.200	32.862	1,273,800
2025-04-02	35.650	36.100	35.500	36.000	32.680	1,566,800
2025-03-31	36.000	36.200	35.250	35.250	32.000	3,383,700
2025-03-28	36.200	36.400	35.800	35.950	32.635	1,417,000
2025-03-27	35.950	36.400	35.600	36.200	32.862	2,304,100
2025-03-26	35.250	35.800	34.850	35.500	32.227	2,917,800
2025-03-25	36.950	36.950	35.050	35.300	32.045	5,039,200
2025-03-24	38.000	38.500	36.700	37.000	33.588	2,049,300
2025-03-21	37.600	38.600	37.450	38.600	35.041	3,228,800
2025-03-20	37.600	37.700	37.450	37.600	34.133	2,187,300
2025-03-19	37.800	37.800	37.500	37.650	34.178	566,400
2025-03-18	37.600	37.850	37.600	37.700	34.224	475,400
2025-03-17	36.950	37.800	36.950	37.600	34.133	1,642,000
2025-03-14	36.800	37.000	36.700	36.850	33.452	615,500
2025-03-13	36.500	37.000	36.500	36.800	33.407	1,481,400
2025-03-12	36.650	37.000	36.550	36.550	33.180	1,399,500
2025-03-11	37.700	37.700	36.650	36.650	33.271	1,747,300
2025-03-10	37.700	37.900	37.550	37.550	34.088	724,900
2025-03-07	37.550	37.800	37.400	37.700	34.224	1,307,100
2025-03-06	37.050	37.650	36.500	37.500	34.042	2,689,600
2025-03-05	37.000	37.400	36.800	37.050	33.634	1,789,700
2025-03-04	37.400	37.600	36.800	37.000	33.588	2,467,400
2025-03-03	37.800	37.800	37.250	37.400	33.951	3,280,400
2025-02-28	37.950	37.950	37.050	37.350	33.906	2,509,300
2025-02-27	37.850	37.900	37.600	37.900	34.405	1,548,100
2025-02-26	37.800	37.900	37.450	37.800	34.314	629,900
2025-02-25	37.850	37.850	37.350	37.450	33.997	1,071,500
2025-02-24	37.900	37.950	37.700	37.900	34.405	1,532,200
2025-02-21	37.900	37.950	37.750	37.900	34.405	930,700
2025-02-20	37.750	38.000	37.750	37.900	34.405	1,328,500
2025-02-19	37.000	38.100	37.000	37.750	34.269	2,318,100
2025-02-18	36.900	37.700	36.900	37.000	33.588	2,782,900
2025-02-17	36.500	36.900	36.300	36.900	33.497	1,062,500
2025-02-14	36.350	36.550	36.250	36.500	33.134	1,542,500
2025-02-13	35.900	36.400	35.900	36.350	32.998	610,600
2025-02-12	36.000	36.200	35.850	35.850	32.544	363,200
2025-02-11	35.900	36.250	35.700	36.000	32.680	1,414,200
2025-02-10	36.100	36.200	35.900	36.000	32.680	845,900
2025-02-07	35.800	36.100	35.500	36.000	32.680	1,126,100
2025-02-06	36.100	36.200	35.600	35.850	32.544	1,196,700
2025-02-05	36.000	36.250	36.000	36.100	32.771	1,070,900
2025-02-04	35.800	36.050	35.800	35.800	32.499	677,400
2025-02-03	35.000	35.900	35.000	35.450	32.181	1,929,400
2025-01-31	36.000	36.250	34.600	34.600	31.410	2,751,100

← NewerPage 7 of 21 · 1,222 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.