Semirara Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.000	26.500	25.000	25.650	25.650	2,004,800
2026-04-30	27.350	28.050	26.000	26.000	26.000	3,533,500
2026-04-29	26.350	27.350	26.350	27.350	27.350	1,727,700
2026-04-28	29.500	29.500	26.050	26.350	26.350	7,341,700
2026-04-27	30.500	30.500	29.000	29.500	29.500	872,400
2026-04-24	30.500	30.800	30.500	30.650	30.650	1,116,300
2026-04-23	30.100	30.900	29.900	30.500	30.500	2,421,400
2026-04-22	29.750	30.200	29.200	30.100	30.100	1,321,500
2026-04-21	29.750	29.750	29.450	29.750	29.750	698,300
2026-04-20	30.050	30.050	29.500	29.750	29.750	622,000
2026-04-17	30.100	30.300	30.000	30.150	30.150	419,400
2026-04-16	30.100	30.450	30.100	30.200	30.200	601,100
2026-04-15	30.100	30.500	30.000	30.100	30.100	623,500
2026-04-14	29.950	30.150	29.700	30.000	30.000	629,800
2026-04-13	30.000	30.200	29.600	29.950	29.950	592,300
2026-04-10	30.100	30.600	29.800	30.050	30.050	1,688,300
2026-04-08	29.400	30.200	29.400	30.000	30.000	1,483,300
2026-04-07	29.000	29.550	29.000	29.400	29.400	866,800
2026-04-06	28.700	29.400	28.700	29.200	29.200	583,700
2026-04-01	28.700	29.300	28.600	28.950	28.950	981,200
2026-03-31	28.550	28.650	27.900	28.650	28.650	576,800
2026-03-30	28.800	28.800	27.750	28.550	28.550	1,748,500
2026-03-27	28.850	28.850	28.200	28.850	28.850	1,072,900
2026-03-26	29.500	29.500	28.000	28.900	28.900	2,894,600
2026-03-25	29.600	29.800	28.800	29.400	29.400	1,522,600
2026-03-24	29.950	30.200	29.450	29.600	29.600	1,332,300
2026-03-23	30.000	30.100	29.300	29.900	29.900	3,046,000
2026-03-19	28.950	30.250	28.700	30.000	30.000	3,325,200
2026-03-18	28.600	28.800	28.250	28.800	28.800	1,309,100
2026-03-17	29.550	29.550	27.750	28.500	28.500	2,344,000
2026-03-16	30.100	30.250	28.400	29.050	29.050	1,653,300
2026-03-13	28.700	30.850	28.550	30.000	30.000	7,345,000
2026-03-12	28.500	28.800	28.200	28.650	28.650	2,059,200
2026-03-11	28.500	28.550	28.000	28.400	28.400	2,252,900
2026-03-10	28.000	28.700	28.000	28.400	28.400	1,396,000
2026-03-09	28.050	28.150	26.700	28.000	28.000	2,682,400
2026-03-06	27.900	28.100	27.500	28.050	28.050	1,007,900
2026-03-05	28.000	28.300	27.550	27.950	27.950	832,800
2026-03-04	28.200	28.800	27.050	28.000	28.000	2,937,200
2026-03-03	27.600	28.150	27.600	28.050	28.050	2,138,900
2026-03-02	27.900	27.900	27.050	27.500	27.500	1,735,300
2026-02-27	28.100	28.250	27.700	28.000	28.000	3,228,300
2026-02-26	28.200	28.450	27.300	28.100	28.100	5,161,100
2026-02-25	26.700	28.450	26.600	28.200	28.200	5,350,700
2026-02-24	26.700	26.900	26.200	26.550	26.550	6,749,400
2026-02-23	25.700	26.750	25.600	26.600	26.600	6,171,400
2026-02-20	25.600	25.600	24.700	25.550	25.550	6,321,900
2026-02-19	23.000	25.600	23.000	25.600	25.600	15,964,400
2026-02-18	25.400	25.400	21.200	22.550	22.550	37,998,898
2026-02-16	29.200	29.200	25.400	26.100	26.100	26,978,100
2026-02-13	32.250	33.200	32.000	33.200	33.200	6,364,600
2026-02-12	32.100	32.400	31.950	32.250	32.250	826,800
2026-02-11	32.100	32.400	31.900	32.100	32.100	804,000
2026-02-10	32.150	32.200	31.850	32.100	32.100	839,600
2026-02-09	32.200	32.450	31.700	32.150	32.150	915,000
2026-02-06	31.650	32.350	31.650	32.200	32.200	719,900
2026-02-05	31.800	32.350	31.500	31.650	31.650	1,871,900
2026-02-04	32.300	32.300	31.400	31.800	31.800	1,532,100
2026-02-03	31.750	32.300	31.650	32.300	32.300	1,888,800
2026-02-02	31.900	31.900	31.350	31.750	31.750	1,458,800

← NewerPage 3 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.