Semirara Mining and Power Corporation (PSE:SCC)
Philippines · Delayed Price · Currency is PHP 20.05
+3.35 (20.06%)
At close: Sep 17, 2026
Semirara Mining and Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |