Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 30.00
-0.10 (-0.33%)
At close: Nov 7, 2025
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.10 | 30.10 | 29.00 | 30.00 | 30.00 | -0.33% | 2,125,300 |
| Nov 6, 2025 | 30.20 | 30.40 | 30.00 | 30.10 | 30.10 | - | 1,418,800 |
| Nov 5, 2025 | 30.90 | 30.90 | 29.60 | 30.10 | 30.10 | -0.66% | 2,735,000 |
| Nov 4, 2025 | 31.50 | 31.50 | 30.00 | 30.30 | 30.30 | -5.16% | 2,816,100 |
| Nov 3, 2025 | 32.00 | 32.20 | 31.00 | 31.95 | 31.95 | -3.33% | 2,436,400 |
| Oct 30, 2025 | 33.10 | 33.40 | 33.05 | 33.05 | 31.80 | -0.45% | 1,074,800 |
| Oct 29, 2025 | 33.10 | 33.35 | 33.05 | 33.20 | 31.94 | 0.30% | 1,580,900 |
| Oct 28, 2025 | 33.25 | 33.35 | 33.05 | 33.10 | 31.85 | -0.30% | 856,400 |
| Oct 27, 2025 | 33.40 | 33.40 | 33.00 | 33.20 | 31.94 | -0.60% | 1,055,500 |
| Oct 24, 2025 | 33.40 | 33.50 | 33.15 | 33.40 | 32.14 | - | 1,671,000 |
| Oct 23, 2025 | 33.25 | 33.65 | 33.25 | 33.40 | 32.14 | 0.45% | 2,396,200 |
| Oct 22, 2025 | 33.00 | 33.25 | 33.00 | 33.25 | 31.99 | 0.76% | 1,990,900 |
| Oct 21, 2025 | 33.65 | 33.65 | 33.00 | 33.00 | 31.75 | -2.94% | 1,965,600 |
| Oct 20, 2025 | 34.30 | 34.30 | 33.00 | 34.00 | 32.71 | -0.29% | 2,527,900 |
| Oct 17, 2025 | 34.85 | 34.85 | 34.10 | 34.10 | 32.81 | -2.29% | 756,400 |
| Oct 16, 2025 | 34.05 | 34.90 | 34.05 | 34.90 | 33.58 | 2.65% | 1,152,700 |
| Oct 15, 2025 | 34.95 | 34.95 | 34.00 | 34.00 | 32.71 | -1.73% | 4,707,200 |
| Oct 14, 2025 | 34.45 | 35.00 | 34.40 | 34.60 | 33.29 | 0.44% | 797,300 |
| Oct 13, 2025 | 35.05 | 35.05 | 34.35 | 34.45 | 33.15 | -1.71% | 724,600 |
| Oct 10, 2025 | 34.40 | 35.05 | 34.10 | 35.05 | 33.72 | 1.89% | 2,222,200 |
| Oct 9, 2025 | 34.95 | 34.95 | 34.25 | 34.40 | 33.10 | -1.43% | 1,614,300 |
| Oct 8, 2025 | 35.20 | 35.40 | 34.85 | 34.90 | 33.58 | -0.29% | 888,800 |
| Oct 7, 2025 | 35.25 | 35.35 | 34.85 | 35.00 | 33.68 | -0.71% | 1,694,900 |
| Oct 6, 2025 | 35.60 | 35.60 | 35.25 | 35.25 | 33.92 | -1.26% | 1,040,700 |
| Oct 3, 2025 | 35.35 | 35.75 | 35.35 | 35.70 | 34.35 | 1.28% | 1,361,800 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 33.92 | -0.98% | 616,900 |
| Oct 1, 2025 | 35.20 | 35.70 | 35.00 | 35.60 | 34.25 | 1.14% | 1,296,600 |
| Sep 30, 2025 | 35.20 | 35.95 | 34.95 | 35.20 | 33.87 | 0.14% | 1,672,700 |
| Sep 29, 2025 | 35.00 | 35.40 | 34.95 | 35.15 | 33.82 | 0.43% | 1,017,800 |
| Sep 26, 2025 | 35.10 | 35.70 | 34.95 | 35.00 | 33.68 | -0.28% | 1,046,600 |
| Sep 25, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 33.77 | -0.85% | 1,073,600 |
| Sep 24, 2025 | 35.20 | 35.65 | 35.00 | 35.40 | 34.06 | 1.00% | 586,400 |
| Sep 23, 2025 | 35.65 | 35.65 | 35.05 | 35.05 | 33.72 | -1.68% | 446,700 |
| Sep 22, 2025 | 35.05 | 35.80 | 35.00 | 35.65 | 34.30 | 1.71% | 1,359,900 |
| Sep 19, 2025 | 35.75 | 35.75 | 35.05 | 35.05 | 33.72 | -2.23% | 1,854,600 |
| Sep 18, 2025 | 35.95 | 35.95 | 35.60 | 35.85 | 34.49 | -0.42% | 2,309,900 |
| Sep 17, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 34.64 | 0.98% | 3,487,300 |
| Sep 16, 2025 | 35.30 | 35.70 | 35.15 | 35.65 | 34.30 | 0.99% | 2,635,500 |
| Sep 15, 2025 | 35.10 | 35.45 | 34.95 | 35.30 | 33.97 | 0.57% | 1,292,200 |
| Sep 12, 2025 | 34.90 | 35.35 | 34.50 | 35.10 | 33.77 | 0.57% | 2,882,700 |
| Sep 11, 2025 | 35.50 | 35.50 | 34.45 | 34.90 | 33.58 | -1.69% | 856,700 |
| Sep 10, 2025 | 34.80 | 35.50 | 34.75 | 35.50 | 34.16 | 1.43% | 3,964,800 |
| Sep 9, 2025 | 34.85 | 35.00 | 34.25 | 35.00 | 33.68 | 0.43% | 4,098,200 |
| Sep 8, 2025 | 33.10 | 34.90 | 33.00 | 34.85 | 33.53 | 5.29% | 5,805,500 |
| Sep 5, 2025 | 32.85 | 33.10 | 32.80 | 33.10 | 31.85 | 0.76% | 606,800 |
| Sep 4, 2025 | 32.85 | 33.20 | 32.30 | 32.85 | 31.61 | -1.20% | 1,539,600 |
| Sep 3, 2025 | 33.15 | 33.60 | 32.95 | 33.25 | 31.99 | 0.45% | 1,632,300 |
| Sep 2, 2025 | 32.90 | 33.10 | 32.85 | 33.10 | 31.85 | 0.61% | 516,700 |
| Sep 1, 2025 | 32.90 | 33.10 | 32.80 | 32.90 | 31.66 | - | 197,200 |
| Aug 29, 2025 | 33.05 | 33.05 | 32.80 | 32.90 | 31.66 | -0.15% | 436,600 |