Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 17.20
-1.28 (-6.93%)
At close: Aug 28, 2026
Semirara Mining and Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.48 | 18.48 | 17.10 | 17.14 | - | -7.25% | 3,336,300 |
| 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 |
| Jul 27, 2026 | 21.85 | 22.20 | 21.00 | 21.80 | 21.80 | 0.23% | 1,639,400 |
| Jul 24, 2026 | 22.95 | 22.95 | 21.75 | 21.75 | 21.75 | -3.97% | 1,580,600 |
| Jul 23, 2026 | 21.90 | 23.00 | 21.10 | 22.65 | 22.65 | 5.10% | 5,031,600 |
| Jul 22, 2026 | 21.00 | 22.25 | 21.00 | 21.55 | 21.55 | 3.11% | 4,095,300 |
| Jul 21, 2026 | 19.74 | 21.60 | 19.58 | 20.90 | 20.90 | 5.98% | 2,648,900 |
| Jul 20, 2026 | 20.25 | 20.25 | 19.46 | 19.72 | 19.72 | -2.62% | 1,757,300 |
| Jul 17, 2026 | 19.98 | 20.65 | 19.10 | 20.25 | 20.25 | 0.75% | 5,473,000 |
| Jul 16, 2026 | 20.90 | 21.40 | 20.10 | 20.10 | 20.10 | -3.83% | 6,214,800 |
| Jul 15, 2026 | 20.95 | 21.40 | 20.80 | 20.90 | 20.90 | -0.24% | 986,100 |
| Jul 14, 2026 | 21.45 | 21.60 | 20.90 | 20.95 | 20.95 | -2.33% | 1,584,700 |
| Jul 13, 2026 | 21.80 | 21.90 | 21.45 | 21.45 | 21.45 | -1.61% | 1,408,400 |
| Jul 10, 2026 | 21.80 | 21.95 | 21.80 | 21.80 | 21.80 | - | 1,016,600 |
| Jul 9, 2026 | 21.65 | 21.85 | 21.65 | 21.80 | 21.80 | 0.69% | 417,000 |
| Jul 8, 2026 | 21.90 | 21.95 | 21.65 | 21.65 | 21.65 | -1.14% | 1,908,200 |
| Jul 7, 2026 | 22.65 | 22.65 | 21.90 | 21.90 | 21.90 | -3.31% | 1,435,600 |
| Jul 6, 2026 | 22.10 | 22.80 | 22.05 | 22.65 | 22.65 | 2.49% | 891,100 |
| Jul 3, 2026 | 22.10 | 22.30 | 21.90 | 22.10 | 22.10 | - | 1,156,100 |
| Jul 2, 2026 | 22.60 | 22.60 | 21.80 | 22.10 | 22.10 | -2.00% | 2,452,800 |
| Jul 1, 2026 | 23.15 | 23.15 | 22.20 | 22.55 | 22.55 | -1.96% | 1,768,000 |
| Jun 30, 2026 | 23.30 | 23.35 | 22.75 | 23.00 | 23.00 | -0.22% | 943,800 |
| Jun 29, 2026 | 24.00 | 24.05 | 23.05 | 23.05 | 23.05 | -3.96% | 590,000 |
| Jun 26, 2026 | 23.05 | 24.00 | 23.05 | 24.00 | 24.00 | 4.12% | 1,410,600 |
| Jun 25, 2026 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -4.36% | 1,641,200 |
| Jun 24, 2026 | 24.10 | 24.35 | 24.00 | 24.10 | 24.10 | -0.21% | 784,100 |
| Jun 23, 2026 | 25.05 | 25.05 | 23.85 | 24.15 | 24.15 | -3.59% | 1,396,200 |
| Jun 22, 2026 | 25.30 | 25.30 | 24.55 | 25.05 | 25.05 | -0.99% | 922,000 |
| Jun 19, 2026 | 25.50 | 25.90 | 24.90 | 25.30 | 25.30 | -0.98% | 845,000 |