Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	36.200	36.200	35.500	36.000	32.680	1,442,700
2025-01-28	36.400	36.400	36.100	36.200	32.862	1,114,100
2025-01-27	36.450	36.500	36.200	36.400	33.044	688,300
2025-01-24	36.300	36.500	36.200	36.400	33.044	1,495,500
2025-01-23	36.150	36.300	36.100	36.300	32.953	3,345,100
2025-01-22	36.000	36.200	36.000	36.150	32.817	1,440,200
2025-01-21	36.100	36.300	35.850	35.950	32.635	1,461,200
2025-01-20	35.700	36.100	35.600	36.050	32.726	3,009,100
2025-01-17	35.400	35.700	35.200	35.700	32.408	1,468,200
2025-01-16	35.200	35.600	35.100	35.400	32.136	3,263,000
2025-01-15	34.700	35.250	34.650	35.050	31.818	1,725,800
2025-01-14	35.000	35.000	34.700	34.700	31.500	679,000
2025-01-13	34.750	35.050	34.500	35.000	31.773	2,592,700
2025-01-10	34.850	34.850	34.700	34.750	31.546	589,800
2025-01-09	34.850	34.850	34.650	34.800	31.591	742,900
2025-01-08	34.950	34.950	34.450	34.850	31.637	850,300
2025-01-07	34.600	35.000	34.400	34.900	31.682	1,566,800
2025-01-06	34.150	34.700	33.900	34.550	31.364	1,190,100
2025-01-03	34.700	34.850	34.200	34.850	31.637	2,107,100
2025-01-02	34.800	34.850	33.950	34.600	31.410	1,315,700
2024-12-27	34.300	34.900	33.700	34.900	31.682	3,040,900
2024-12-26	33.500	34.450	33.250	34.400	31.228	2,428,500
2024-12-23	33.350	33.500	32.850	33.000	29.957	753,900
2024-12-20	32.900	33.300	32.750	33.100	30.048	1,309,200
2024-12-19	33.000	33.100	32.500	32.850	29.821	1,052,400
2024-12-18	33.450	33.450	32.900	33.000	29.957	1,086,500
2024-12-17	33.700	33.750	33.100	33.450	30.366	1,151,700
2024-12-16	34.000	34.100	33.450	33.650	30.547	1,314,600
2024-12-13	34.000	34.100	33.800	34.100	30.956	1,377,500
2024-12-12	34.050	34.200	33.800	34.000	30.865	1,465,400
2024-12-11	34.250	34.400	33.650	34.250	31.092	2,618,800
2024-12-10	34.000	34.450	33.800	34.450	31.273	4,179,300
2024-12-09	33.450	34.250	33.200	34.250	31.092	4,801,500
2024-12-06	33.400	33.400	33.000	33.400	30.320	1,284,100
2024-12-05	32.900	33.400	32.900	33.400	30.320	3,576,300
2024-12-04	32.300	33.000	32.300	32.900	29.866	2,052,000
2024-12-03	32.250	32.400	31.950	32.300	29.322	1,670,500
2024-12-02	32.100	32.300	31.850	31.950	29.004	1,155,400
2024-11-29	32.000	32.100	31.750	32.100	29.140	1,396,900
2024-11-28	32.000	32.000	31.750	32.000	29.049	785,500
2024-11-27	32.050	32.100	31.800	32.000	29.049	1,268,300
2024-11-26	32.000	32.150	31.900	32.000	29.049	1,682,100
2024-11-25	31.750	32.000	31.750	31.850	28.913	2,070,800
2024-11-22	31.800	32.000	31.600	31.750	28.822	1,502,600
2024-11-21	31.950	32.000	31.700	31.750	28.822	4,353,900
2024-11-20	32.000	32.500	31.650	31.900	28.959	1,355,700
2024-11-19	31.900	32.100	31.800	32.000	29.049	1,508,000
2024-11-18	31.800	32.000	31.700	31.750	28.822	1,373,500
2024-11-15	31.250	31.950	31.250	31.700	28.777	2,031,100
2024-11-14	31.650	31.750	31.200	31.200	28.323	1,980,400
2024-11-13	31.750	31.750	31.450	31.600	28.686	1,267,400
2024-11-12	31.850	31.850	31.350	31.750	28.822	1,757,100
2024-11-11	32.000	32.000	31.650	31.850	28.913	1,789,400
2024-11-08	32.250	32.250	31.800	31.900	28.959	1,624,900
2024-11-07	32.250	32.450	31.850	31.950	29.004	1,656,300
2024-11-06	32.950	32.950	32.150	32.200	29.231	845,700
2024-11-05	32.500	32.900	32.500	32.900	29.866	1,031,600
2024-11-04	32.550	32.750	32.400	32.400	29.412	1,073,300
2024-10-31	32.000	32.500	31.850	32.500	29.503	1,651,300
2024-10-30	31.850	31.850	31.450	31.850	28.913	1,247,100

← NewerPage 8 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.