Semirara Mining and Power Corporation (PSE:SCC)
Philippines flag Philippines · Delayed Price · Currency is PHP
32.95
-0.05 (-0.15%)
At close: Aug 1, 2025, 2:45 PM PST

Semirara Mining and Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.0033.0532.8532.95--0.15%296,800
Jul 31, 202533.0033.2032.7533.00--1,220,400
Jul 30, 202532.7533.0032.6533.00-0.46%562,000
Jul 29, 202532.9533.2032.4532.85--1,162,900
Jul 28, 202533.3533.3532.8532.85--1.35%588,200
Jul 25, 202533.3033.3533.0033.30--682,800
Jul 24, 202532.8033.5032.6033.30-2.30%1,584,100
Jul 23, 202532.8032.8032.5532.55--0.91%458,800
Jul 22, 202532.5032.8532.4032.85-1.08%710,000
Jul 21, 202532.7032.7532.4032.50--0.61%745,300
Jul 18, 202532.5532.7532.3032.70-0.46%1,203,200
Jul 17, 202532.6032.7032.3532.55--1,584,900
Jul 16, 202532.9032.9532.5532.55--1.06%1,339,200
Jul 15, 202532.7032.9532.6532.90-1.08%1,482,400
Jul 14, 202532.7032.8032.5532.55--0.31%725,100
Jul 11, 202532.8032.9032.6032.65-0.31%576,400
Jul 10, 202532.6032.9032.5532.55-0.15%852,800
Jul 9, 202533.0033.0032.5032.50--0.91%1,898,200
Jul 8, 202532.9033.0032.7032.80--0.46%672,200
Jul 7, 202532.5033.1532.5032.95-0.46%1,506,600
Jul 4, 202532.6033.0032.6032.80--0.61%875,400
Jul 3, 202533.3033.5532.7033.00--0.75%1,958,700
Jul 2, 202533.1033.3533.0533.25-0.76%1,879,200
Jul 1, 202533.0033.3532.8533.00--1,073,500
Jun 30, 202533.4533.5033.0033.00--1.35%1,542,300
Jun 27, 202533.3033.4533.2033.45-0.60%1,293,100
Jun 26, 202532.8033.3032.7033.25-1.53%917,000
Jun 25, 202532.6532.8032.6532.75-0.31%963,500
Jun 24, 202532.7032.8532.6032.65-0.15%2,213,000
Jun 23, 202532.7032.8532.6032.60--0.31%2,556,900
Jun 20, 202533.4033.6532.7032.70--1.80%9,115,800
Jun 19, 202533.6033.6033.0033.30--0.15%1,300,400
Jun 18, 202532.9533.5532.9533.35-1.21%583,000
Jun 17, 202533.0033.0032.7532.95--0.15%1,363,100
Jun 16, 202532.9033.7032.9033.00-0.46%1,776,500
Jun 13, 202532.7033.0532.6032.85-0.46%1,723,200
Jun 11, 202532.9032.9532.6032.70-0.31%811,800
Jun 10, 202532.9532.9532.5032.60--0.91%1,788,300
Jun 9, 202533.1033.1032.8032.90--0.60%782,300
Jun 5, 202533.2033.2532.9533.10--0.15%936,700
Jun 4, 202533.2533.3533.0033.15--362,400
Jun 3, 202533.0033.2532.9033.15-0.91%575,100
Jun 2, 202532.9033.0032.6532.85-1.08%357,000
May 30, 202533.0033.0032.5032.50--1.52%895,700
May 29, 202533.0033.0032.6033.00--828,000
May 28, 202532.5033.0032.4033.00-1.54%1,020,600
May 27, 202532.5533.1032.2532.50--1,137,500
May 26, 202532.6032.7032.4032.50--0.15%540,500
May 23, 202532.7032.7032.1032.55--447,900
May 22, 202532.9032.9532.1032.55--1.21%614,600