Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 32.50
+0.10 (0.31%)
At close: Aug 22, 2025, 2:45 PM PST
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 32.60 | 33.00 | 32.60 | 32.80 | - | -0.61% | 875,400 |
| Jul 3, 2025 | 33.30 | 33.55 | 32.70 | 33.00 | - | -0.75% | 1,958,700 |
| Jul 2, 2025 | 33.10 | 33.35 | 33.05 | 33.25 | - | 0.76% | 1,879,200 |
| Jul 1, 2025 | 33.00 | 33.35 | 32.85 | 33.00 | - | - | 1,073,500 |
| Jun 30, 2025 | 33.45 | 33.50 | 33.00 | 33.00 | - | -1.35% | 1,542,300 |
| Jun 27, 2025 | 33.30 | 33.45 | 33.20 | 33.45 | - | 0.60% | 1,293,100 |
| Jun 26, 2025 | 32.80 | 33.30 | 32.70 | 33.25 | - | 1.53% | 917,000 |
| Jun 25, 2025 | 32.65 | 32.80 | 32.65 | 32.75 | - | 0.31% | 963,500 |
| Jun 24, 2025 | 32.70 | 32.85 | 32.60 | 32.65 | - | 0.15% | 2,213,000 |
| Jun 23, 2025 | 32.70 | 32.85 | 32.60 | 32.60 | - | -0.31% | 2,556,900 |
| Jun 20, 2025 | 33.40 | 33.65 | 32.70 | 32.70 | - | -1.80% | 9,115,800 |
| Jun 19, 2025 | 33.60 | 33.60 | 33.00 | 33.30 | - | -0.15% | 1,300,400 |
| Jun 18, 2025 | 32.95 | 33.55 | 32.95 | 33.35 | - | 1.21% | 583,000 |
| Jun 17, 2025 | 33.00 | 33.00 | 32.75 | 32.95 | - | -0.15% | 1,363,100 |
| Jun 16, 2025 | 32.90 | 33.70 | 32.90 | 33.00 | - | 0.46% | 1,776,500 |
| Jun 13, 2025 | 32.70 | 33.05 | 32.60 | 32.85 | - | 0.46% | 1,723,200 |