Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 28.85
-0.05 (-0.17%)
At close: Mar 27, 2026
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.85 | 28.85 | 28.20 | 28.85 | 28.85 | -0.17% | 1,072,900 |
| Mar 26, 2026 | 29.50 | 29.50 | 28.00 | 28.90 | 28.90 | -1.70% | 2,894,600 |
| Mar 25, 2026 | 29.60 | 29.80 | 28.80 | 29.40 | 29.40 | -0.68% | 1,522,600 |
| Mar 24, 2026 | 29.95 | 30.20 | 29.45 | 29.60 | 29.60 | -1.00% | 1,332,300 |
| Mar 23, 2026 | 30.00 | 30.10 | 29.30 | 29.90 | 29.90 | -0.33% | 3,046,000 |
| Mar 19, 2026 | 28.95 | 30.25 | 28.70 | 30.00 | 30.00 | 4.17% | 3,325,200 |
| Mar 18, 2026 | 28.60 | 28.80 | 28.25 | 28.80 | 28.80 | 1.05% | 1,309,100 |
| Mar 17, 2026 | 29.55 | 29.55 | 27.75 | 28.50 | 28.50 | -1.89% | 2,344,000 |
| Mar 16, 2026 | 30.10 | 30.25 | 28.40 | 29.05 | 29.05 | -3.17% | 1,653,300 |
| Mar 13, 2026 | 28.70 | 30.85 | 28.55 | 30.00 | 30.00 | 4.71% | 7,345,000 |
| Mar 12, 2026 | 28.50 | 28.80 | 28.20 | 28.65 | 28.65 | 0.88% | 2,059,200 |
| Mar 11, 2026 | 28.50 | 28.55 | 28.00 | 28.40 | 28.40 | - | 2,252,900 |
| Mar 10, 2026 | 28.00 | 28.70 | 28.00 | 28.40 | 28.40 | 1.43% | 1,396,000 |
| Mar 9, 2026 | 28.05 | 28.15 | 26.70 | 28.00 | 28.00 | -0.18% | 2,682,400 |
| Mar 6, 2026 | 27.90 | 28.10 | 27.50 | 28.05 | 28.05 | 0.36% | 1,007,900 |
| Mar 5, 2026 | 28.00 | 28.30 | 27.55 | 27.95 | 27.95 | -0.18% | 832,800 |
| Mar 4, 2026 | 28.20 | 28.80 | 27.05 | 28.00 | 28.00 | -0.18% | 2,937,200 |
| Mar 3, 2026 | 27.60 | 28.15 | 27.60 | 28.05 | 28.05 | 2.00% | 2,138,900 |
| Mar 2, 2026 | 27.90 | 27.90 | 27.05 | 27.50 | 27.50 | -1.79% | 1,735,300 |
| Feb 27, 2026 | 28.10 | 28.25 | 27.70 | 28.00 | 28.00 | -0.36% | 3,228,300 |
| Feb 26, 2026 | 28.20 | 28.45 | 27.30 | 28.10 | 28.10 | -0.35% | 5,161,100 |
| Feb 25, 2026 | 26.70 | 28.45 | 26.60 | 28.20 | 28.20 | 6.21% | 5,350,700 |
| Feb 24, 2026 | 26.70 | 26.90 | 26.20 | 26.55 | 26.55 | -0.19% | 6,749,400 |
| Feb 23, 2026 | 25.70 | 26.75 | 25.60 | 26.60 | 26.60 | 4.11% | 6,171,400 |
| Feb 20, 2026 | 25.60 | 25.60 | 24.70 | 25.55 | 25.55 | -0.20% | 6,321,900 |
| Feb 19, 2026 | 23.00 | 25.60 | 23.00 | 25.60 | 25.60 | 13.53% | 15,964,400 |
| Feb 18, 2026 | 25.40 | 25.40 | 21.20 | 22.55 | 22.55 | -13.60% | 37,998,900 |
| Feb 16, 2026 | 29.20 | 29.20 | 25.40 | 26.10 | 26.10 | -21.39% | 26,978,100 |
| Feb 13, 2026 | 32.25 | 33.20 | 32.00 | 33.20 | 33.20 | 2.95% | 6,364,600 |
| Feb 12, 2026 | 32.10 | 32.40 | 31.95 | 32.25 | 32.25 | 0.47% | 826,800 |
| Feb 11, 2026 | 32.10 | 32.40 | 31.90 | 32.10 | 32.10 | - | 804,000 |
| Feb 10, 2026 | 32.15 | 32.20 | 31.85 | 32.10 | 32.10 | -0.16% | 839,600 |
| Feb 9, 2026 | 32.20 | 32.45 | 31.70 | 32.15 | 32.15 | -0.16% | 915,000 |
| Feb 6, 2026 | 31.65 | 32.35 | 31.65 | 32.20 | 32.20 | 1.74% | 719,900 |
| Feb 5, 2026 | 31.80 | 32.35 | 31.50 | 31.65 | 31.65 | -0.47% | 1,871,900 |
| Feb 4, 2026 | 32.30 | 32.30 | 31.40 | 31.80 | 31.80 | -1.55% | 1,532,100 |
| Feb 3, 2026 | 31.75 | 32.30 | 31.65 | 32.30 | 32.30 | 1.73% | 1,888,800 |
| Feb 2, 2026 | 31.90 | 31.90 | 31.35 | 31.75 | 31.75 | -0.16% | 1,458,800 |
| Jan 30, 2026 | 30.60 | 31.90 | 30.35 | 31.80 | 31.80 | 3.92% | 1,368,800 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | -0.81% | 1,019,100 |
| Jan 28, 2026 | 31.00 | 31.10 | 30.70 | 30.85 | 30.85 | -0.48% | 1,198,600 |
| Jan 27, 2026 | 31.00 | 31.00 | 30.45 | 31.00 | 31.00 | - | 900,000 |
| Jan 26, 2026 | 31.20 | 31.20 | 30.80 | 31.00 | 31.00 | -0.32% | 956,000 |
| Jan 23, 2026 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | -1.27% | 368,800 |
| Jan 22, 2026 | 31.00 | 31.55 | 31.00 | 31.50 | 31.50 | 1.94% | 1,202,100 |
| Jan 21, 2026 | 31.45 | 31.45 | 30.85 | 30.90 | 30.90 | -1.90% | 1,030,000 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.05 | 31.50 | 31.50 | -0.94% | 658,800 |
| Jan 19, 2026 | 30.50 | 31.80 | 30.45 | 31.80 | 31.80 | 4.26% | 3,829,300 |
| Jan 16, 2026 | 29.90 | 30.55 | 29.90 | 30.50 | 30.50 | 2.18% | 546,900 |
| Jan 15, 2026 | 30.20 | 30.45 | 29.85 | 29.85 | 29.85 | -1.16% | 1,831,000 |