Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 35.40
+0.10 (0.28%)
At close: Sep 16, 2025
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.30 | 35.70 | 35.15 | 35.40 | - | 0.28% | 2,194,700 |
| Sep 15, 2025 | 35.10 | 35.45 | 34.95 | 35.30 | - | 0.57% | 1,292,200 |
| Sep 12, 2025 | 34.90 | 35.35 | 34.50 | 35.10 | - | 0.57% | 2,882,700 |
| Sep 11, 2025 | 35.50 | 35.50 | 34.45 | 34.90 | - | -1.69% | 856,700 |
| Sep 10, 2025 | 34.80 | 35.50 | 34.75 | 35.50 | - | 1.43% | 3,964,800 |
| Sep 9, 2025 | 34.85 | 35.00 | 34.25 | 35.00 | - | 0.43% | 4,098,200 |
| Sep 8, 2025 | 33.10 | 34.90 | 33.00 | 34.85 | - | 5.29% | 5,805,500 |
| Sep 5, 2025 | 32.85 | 33.10 | 32.80 | 33.10 | - | 0.76% | 606,800 |
| Sep 4, 2025 | 32.85 | 33.20 | 32.30 | 32.85 | - | -1.20% | 1,539,600 |
| Sep 3, 2025 | 33.15 | 33.60 | 32.95 | 33.25 | - | 0.45% | 1,632,300 |
| Sep 2, 2025 | 32.90 | 33.10 | 32.85 | 33.10 | - | 0.61% | 516,700 |
| Sep 1, 2025 | 32.90 | 33.10 | 32.80 | 32.90 | - | - | 197,200 |
| Aug 29, 2025 | 33.05 | 33.05 | 32.80 | 32.90 | - | -0.15% | 436,600 |
| Aug 28, 2025 | 33.00 | 33.20 | 32.90 | 32.95 | - | -0.90% | 323,000 |
| Aug 27, 2025 | 32.30 | 33.25 | 32.25 | 33.25 | - | 3.10% | 1,977,000 |
| Aug 26, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | - | -0.77% | 1,247,300 |
| Aug 22, 2025 | 32.55 | 32.60 | 32.35 | 32.50 | - | 0.31% | 970,900 |
| Aug 20, 2025 | 32.60 | 32.70 | 32.40 | 32.40 | - | -0.61% | 682,600 |
| Aug 19, 2025 | 32.60 | 32.60 | 32.40 | 32.60 | - | 0.62% | 573,600 |
| Aug 18, 2025 | 32.70 | 32.70 | 32.40 | 32.40 | - | -0.92% | 811,000 |
| Aug 15, 2025 | 32.50 | 32.70 | 32.45 | 32.70 | - | 0.62% | 1,149,300 |
| Aug 14, 2025 | 32.45 | 32.55 | 32.30 | 32.50 | - | 0.15% | 1,528,400 |
| Aug 13, 2025 | 32.45 | 32.60 | 32.15 | 32.45 | - | - | 1,359,300 |
| Aug 12, 2025 | 32.40 | 32.50 | 32.20 | 32.45 | - | 0.15% | 1,180,700 |
| Aug 11, 2025 | 32.50 | 32.60 | 32.35 | 32.40 | - | - | 495,400 |
| Aug 8, 2025 | 32.50 | 32.65 | 32.25 | 32.40 | - | -0.31% | 1,558,500 |
| Aug 7, 2025 | 32.50 | 32.65 | 32.25 | 32.50 | - | - | 548,200 |
| Aug 6, 2025 | 32.75 | 32.75 | 32.30 | 32.50 | - | -0.76% | 945,400 |
| Aug 5, 2025 | 32.45 | 32.75 | 32.45 | 32.75 | - | 0.92% | 877,500 |
| Aug 4, 2025 | 32.70 | 32.70 | 32.30 | 32.45 | - | -1.52% | 1,377,000 |
| Aug 1, 2025 | 33.00 | 33.05 | 32.85 | 32.95 | - | -0.15% | 296,800 |
| Jul 31, 2025 | 33.00 | 33.20 | 32.75 | 33.00 | - | - | 1,220,400 |
| Jul 30, 2025 | 32.75 | 33.00 | 32.65 | 33.00 | - | 0.46% | 562,000 |
| Jul 29, 2025 | 32.95 | 33.20 | 32.45 | 32.85 | - | - | 1,162,900 |
| Jul 28, 2025 | 33.35 | 33.35 | 32.85 | 32.85 | - | -1.35% | 588,200 |
| Jul 25, 2025 | 33.30 | 33.35 | 33.00 | 33.30 | - | - | 682,800 |
| Jul 24, 2025 | 32.80 | 33.50 | 32.60 | 33.30 | - | 2.30% | 1,584,100 |
| Jul 23, 2025 | 32.80 | 32.80 | 32.55 | 32.55 | - | -0.91% | 458,800 |
| Jul 22, 2025 | 32.50 | 32.85 | 32.40 | 32.85 | - | 1.08% | 710,000 |
| Jul 21, 2025 | 32.70 | 32.75 | 32.40 | 32.50 | - | -0.61% | 745,300 |
| Jul 18, 2025 | 32.55 | 32.75 | 32.30 | 32.70 | - | 0.46% | 1,203,200 |
| Jul 17, 2025 | 32.60 | 32.70 | 32.35 | 32.55 | - | - | 1,584,900 |
| Jul 16, 2025 | 32.90 | 32.95 | 32.55 | 32.55 | - | -1.06% | 1,339,200 |
| Jul 15, 2025 | 32.70 | 32.95 | 32.65 | 32.90 | - | 1.08% | 1,482,400 |
| Jul 14, 2025 | 32.70 | 32.80 | 32.55 | 32.55 | - | -0.31% | 725,100 |
| Jul 11, 2025 | 32.80 | 32.90 | 32.60 | 32.65 | - | 0.31% | 576,400 |
| Jul 10, 2025 | 32.60 | 32.90 | 32.55 | 32.55 | - | 0.15% | 852,800 |
| Jul 9, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | - | -0.91% | 1,898,200 |
| Jul 8, 2025 | 32.90 | 33.00 | 32.70 | 32.80 | - | -0.46% | 672,200 |
| Jul 7, 2025 | 32.50 | 33.15 | 32.50 | 32.95 | - | 0.46% | 1,506,600 |