Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 12.70
-0.42 (-3.20%)
At close: Oct 7, 2026
Semirara Mining and Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13.12 | 13.14 | 12.42 | 12.70 | 12.70 | -3.20% | 2,373,900 |
| Oct 6, 2026 | 13.36 | 13.72 | 13.06 | 13.12 | 13.12 | -2.09% | 1,114,700 |
| Oct 5, 2026 | 13.26 | 13.40 | 12.88 | 13.40 | 13.40 | - | 2,372,700 |
| Oct 2, 2026 | 14.12 | 14.20 | 13.30 | 13.40 | 13.40 | -4.96% | 3,104,800 |
| Oct 1, 2026 | 13.90 | 14.44 | 13.72 | 14.10 | 14.10 | 2.92% | 1,400,800 |
| Sep 30, 2026 | 14.20 | 14.80 | 13.70 | 13.70 | 13.70 | -3.52% | 2,922,100 |
| Sep 29, 2026 | 14.50 | 15.06 | 13.90 | 14.20 | 14.20 | -1.80% | 2,192,700 |
| Sep 28, 2026 | 15.30 | 15.30 | 14.26 | 14.46 | 14.46 | -5.37% | 2,910,300 |
| Sep 25, 2026 | 16.00 | 16.02 | 15.14 | 15.28 | 15.28 | -4.50% | 2,901,500 |
| Sep 24, 2026 | 16.24 | 16.36 | 15.94 | 16.00 | 16.00 | -1.48% | 1,489,200 |
| Sep 23, 2026 | 16.22 | 16.60 | 15.94 | 16.24 | 16.24 | 0.12% | 1,566,600 |
| Sep 22, 2026 | 16.74 | 17.08 | 16.22 | 16.22 | 16.22 | -2.87% | 2,474,300 |
| Sep 21, 2026 | 18.00 | 18.02 | 16.50 | 16.70 | 16.70 | -7.02% | 2,832,300 |
| Sep 18, 2026 | 20.80 | 20.85 | 17.50 | 17.96 | 17.96 | -10.42% | 9,870,200 |
| Sep 17, 2026 | 16.70 | 21.20 | 16.70 | 20.05 | 20.05 | 20.06% | 20,495,500 |
| Sep 16, 2026 | 17.58 | 17.58 | 16.68 | 16.70 | 16.70 | -5.01% | 1,344,100 |
| Sep 15, 2026 | 17.30 | 17.80 | 17.28 | 17.58 | 17.58 | 1.97% | 821,700 |
| Sep 14, 2026 | 17.56 | 17.84 | 17.24 | 17.24 | 17.24 | -1.49% | 1,231,500 |
| Sep 11, 2026 | 17.88 | 17.96 | 17.34 | 17.50 | 17.50 | -1.80% | 737,000 |
| Sep 10, 2026 | 17.70 | 17.98 | 17.70 | 17.82 | 17.82 | 0.68% | 484,200 |
| Sep 9, 2026 | 17.80 | 18.14 | 17.62 | 17.70 | 17.70 | -0.45% | 1,151,900 |
| Sep 8, 2026 | 17.70 | 18.02 | 17.54 | 17.78 | 17.78 | 0.45% | 1,128,000 |
| Sep 7, 2026 | 17.66 | 17.70 | 17.32 | 17.70 | 17.70 | 0.34% | 718,400 |
| Sep 4, 2026 | 17.22 | 17.70 | 17.00 | 17.64 | 17.64 | 3.16% | 1,757,900 |
| Sep 3, 2026 | 16.30 | 17.18 | 16.20 | 17.10 | 17.10 | 5.56% | 998,600 |
| Sep 2, 2026 | 16.56 | 16.64 | 15.90 | 16.20 | 16.20 | -2.41% | 1,540,000 |
| Sep 1, 2026 | 17.16 | 17.20 | 16.52 | 16.60 | 16.60 | -3.49% | 3,176,100 |
| Aug 28, 2026 | 18.48 | 18.48 | 17.04 | 17.20 | 17.20 | -6.93% | 5,406,400 |
| Aug 27, 2026 | 18.60 | 19.00 | 18.24 | 18.48 | 18.48 | -0.65% | 1,309,200 |
| Aug 26, 2026 | 18.60 | 19.28 | 18.50 | 18.60 | 18.60 | 1.09% | 1,734,000 |
| Aug 25, 2026 | 18.56 | 18.60 | 18.16 | 18.40 | 18.40 | -0.86% | 492,100 |
| Aug 24, 2026 | 18.70 | 18.90 | 18.30 | 18.56 | 18.56 | -0.75% | 553,500 |
| Aug 20, 2026 | 18.16 | 18.88 | 18.16 | 18.70 | 18.70 | 3.09% | 1,397,200 |
| Aug 19, 2026 | 18.70 | 18.78 | 18.14 | 18.14 | 18.14 | -2.99% | 1,080,400 |
| Aug 18, 2026 | 18.44 | 18.70 | 18.30 | 18.70 | 18.70 | 1.41% | 1,573,600 |
| Aug 17, 2026 | 18.44 | 18.80 | 18.30 | 18.44 | 18.44 | - | 1,386,000 |
| Aug 14, 2026 | 18.34 | 18.70 | 18.22 | 18.44 | 18.44 | 0.11% | 1,090,200 |
| Aug 13, 2026 | 18.50 | 19.30 | 18.34 | 18.42 | 18.42 | -0.11% | 3,532,800 |
| Aug 12, 2026 | 18.00 | 18.88 | 17.88 | 18.44 | 18.44 | 2.22% | 3,807,600 |
| Aug 11, 2026 | 19.36 | 19.38 | 17.70 | 18.04 | 18.04 | -6.14% | 8,072,400 |
| Aug 10, 2026 | 19.96 | 20.10 | 19.22 | 19.22 | 19.22 | -3.90% | 6,520,800 |
| Aug 7, 2026 | 20.30 | 20.30 | 19.54 | 20.00 | 20.00 | -1.48% | 3,795,500 |
| Aug 6, 2026 | 20.35 | 20.80 | 20.30 | 20.30 | 20.30 | - | 1,050,800 |
| Aug 5, 2026 | 20.90 | 21.00 | 20.30 | 20.30 | 20.30 | -2.40% | 1,368,700 |
| Aug 4, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -1.19% | 725,600 |
| Aug 3, 2026 | 20.50 | 21.30 | 20.50 | 21.05 | 21.05 | 2.93% | 1,482,300 |
| Jul 31, 2026 | 20.70 | 21.25 | 20.45 | 20.45 | 20.45 | -1.21% | 1,248,600 |
| Jul 30, 2026 | 20.95 | 21.20 | 20.65 | 20.70 | 20.70 | -0.96% | 1,205,700 |
| Jul 29, 2026 | 21.00 | 21.50 | 20.85 | 20.90 | 20.90 | -0.48% | 2,235,500 |
| Jul 28, 2026 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -3.67% | 1,825,300 |