Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.200	32.450	31.550	31.950	29.004	2,808,800
2024-10-28	31.200	32.350	31.050	32.150	29.185	4,148,700
2024-10-25	33.950	34.200	33.650	33.650	28.278	4,741,100
2024-10-24	34.250	34.250	33.600	33.750	28.362	4,426,400
2024-10-23	34.200	34.400	34.000	34.250	28.782	1,979,900
2024-10-22	34.400	34.400	33.950	34.000	28.572	2,545,700
2024-10-21	34.500	34.600	34.100	34.100	28.656	2,617,600
2024-10-18	34.450	34.500	34.300	34.400	28.908	2,358,300
2024-10-17	34.350	34.800	34.200	34.200	28.740	4,462,700
2024-10-16	34.450	34.650	34.000	34.000	28.572	6,956,800
2024-10-15	34.300	34.800	34.000	34.000	28.572	5,227,800
2024-10-14	34.050	34.350	34.000	34.250	28.782	1,619,700
2024-10-11	34.000	34.200	33.900	34.000	28.572	1,035,600
2024-10-10	34.200	34.350	33.900	34.000	28.572	956,600
2024-10-09	34.350	34.450	34.000	34.050	28.614	496,500
2024-10-08	34.400	34.450	34.250	34.350	28.866	735,700
2024-10-07	33.700	34.500	33.700	34.400	28.908	2,368,500
2024-10-04	33.650	34.100	33.600	33.750	28.362	1,040,400
2024-10-03	33.800	33.800	33.450	33.650	28.278	445,100
2024-10-02	33.450	33.800	33.450	33.500	28.152	282,200
2024-10-01	32.500	33.850	32.500	33.800	28.404	1,227,100
2024-09-30	33.200	33.300	32.500	32.500	27.311	3,390,100
2024-09-27	33.300	33.400	32.950	32.950	27.689	2,303,900
2024-09-26	33.850	33.950	32.850	33.350	28.026	3,745,500
2024-09-25	33.950	34.050	33.850	33.850	28.446	661,000
2024-09-24	34.000	34.500	33.850	33.850	28.446	1,349,700
2024-09-23	33.800	34.150	33.800	33.800	28.404	742,100
2024-09-20	33.700	34.000	33.600	33.650	28.278	1,599,000
2024-09-19	34.150	34.450	33.600	33.600	28.236	1,678,600
2024-09-18	33.950	34.400	33.900	34.150	28.698	1,593,900
2024-09-17	33.750	34.000	33.650	33.950	28.530	677,500
2024-09-16	33.550	33.750	33.500	33.500	28.152	434,600
2024-09-13	33.500	33.700	33.400	33.400	28.068	220,300
2024-09-12	33.100	33.500	33.100	33.450	28.110	475,100
2024-09-11	33.700	33.750	33.000	33.000	27.731	1,128,800
2024-09-10	33.800	33.800	33.650	33.750	28.362	820,900
2024-09-09	33.550	33.800	33.500	33.500	28.152	637,700
2024-09-06	33.800	33.800	33.550	33.550	28.194	1,434,400
2024-09-05	33.500	33.850	33.500	33.850	28.446	830,200
2024-09-04	33.800	33.800	33.500	33.500	28.152	1,059,900
2024-09-03	33.950	34.100	33.800	33.850	28.446	776,300
2024-09-02	33.900	34.000	33.800	33.950	28.530	477,100
2024-08-30	33.500	33.950	33.500	33.900	28.488	2,404,700
2024-08-29	33.250	33.400	33.100	33.350	28.026	736,200
2024-08-28	32.950	33.400	32.900	33.250	27.942	1,215,800
2024-08-27	32.700	33.050	32.650	32.750	27.521	737,200
2024-08-22	32.700	33.250	32.600	32.700	27.479	573,000
2024-08-21	32.600	32.900	32.550	32.550	27.353	614,000
2024-08-20	33.000	33.500	32.500	32.500	27.311	1,694,600
2024-08-19	32.350	33.300	32.200	33.000	27.731	1,611,700
2024-08-16	32.100	32.550	32.100	32.150	27.017	1,300,000
2024-08-15	31.900	32.150	31.850	32.100	26.975	777,200
2024-08-14	31.950	32.050	31.750	31.800	26.723	1,678,000
2024-08-13	31.750	32.050	31.750	31.900	26.807	1,065,400
2024-08-12	32.000	32.200	31.750	31.750	26.681	1,605,600
2024-08-09	32.000	32.150	31.750	32.000	26.891	1,812,000
2024-08-08	31.900	32.200	31.900	31.900	26.807	961,100
2024-08-07	31.950	32.000	31.900	31.900	26.807	2,771,200
2024-08-06	31.850	32.300	31.850	31.950	26.849	1,060,500
2024-08-05	32.750	32.750	31.800	32.000	26.891	2,767,100

← NewerPage 9 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.