Skip to main content
logo
Semirara Mining and Power Corporation (PSE:SCC)
Philippines flag Philippines · Delayed Price · Currency is PHP
24.10
-0.05 (-0.21%)
At close: Jun 24, 2026

Semirara Mining and Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202625.0525.0523.8524.1524.15-3.59%1,396,200
Jun 22, 202625.3025.3024.5525.0525.05-0.99%922,000
Jun 19, 202625.5025.9024.9025.3025.30-0.98%845,000
Jun 18, 202625.2025.5525.0025.5525.551.39%204,200
Jun 17, 202625.9526.0524.7025.2025.20-2.89%1,558,800
Jun 16, 202626.0026.1525.9025.9525.95-0.19%490,800
Jun 15, 202626.3026.6025.8026.0026.00-1.14%1,210,000
Jun 11, 202626.0026.3525.8026.3026.301.15%701,600
Jun 10, 202626.0026.0525.4526.0026.000.58%1,366,100
Jun 9, 202626.5026.5025.8525.8525.85-0.96%559,300
Jun 8, 202626.4526.4525.8026.1026.10-1.51%1,167,900
Jun 5, 202626.5026.6026.1026.5026.50-1.12%466,700
Jun 4, 202627.5027.5026.6526.8026.80-2.55%360,100
Jun 3, 202627.0027.7026.8527.5027.501.85%1,569,600
Jun 2, 202626.4027.0025.8027.0027.001.89%791,100
Jun 1, 202626.0026.7025.7026.5026.501.92%1,169,100
May 29, 202625.7526.0025.5026.0026.000.97%1,188,600
May 28, 202625.8025.8025.3525.7525.75-0.19%1,156,300
May 26, 202626.0026.0025.5525.8025.80-0.77%260,100
May 25, 202625.5026.2525.5026.0026.00-0.95%298,800
May 22, 202625.7026.3025.4026.2526.252.14%499,200
May 21, 202625.5025.9025.3025.7025.700.78%1,590,000
May 20, 202626.3026.4025.5025.5025.50-2.86%1,333,800
May 19, 202626.9526.9526.0026.2526.25-2.60%869,100
May 18, 202626.9026.9526.4526.9526.95-337,500
May 15, 202626.8027.1026.6526.9526.950.56%677,600
May 14, 202627.1527.2026.6526.8026.80-1.29%483,600
May 13, 202627.8527.8526.7527.1527.15-2.51%1,034,900
May 12, 202627.0028.0027.0027.8527.852.96%1,060,400
May 11, 202627.7528.2026.9027.0527.05-1.64%1,131,800
May 8, 202628.0528.0527.2527.5027.50-1.96%1,389,500
May 7, 202627.6528.2027.5028.0528.052.75%3,246,400
May 6, 202626.7527.7526.7527.3027.302.06%933,100
May 5, 202625.6527.3025.6526.7526.754.29%2,465,800
May 4, 202626.0026.5025.0025.6525.65-1.35%2,004,800
Apr 30, 202627.3528.0526.0026.0026.00-4.94%3,533,500
Apr 29, 202626.3527.3526.3527.3527.353.80%1,727,700
Apr 28, 202629.5029.5026.0526.3526.35-10.68%7,341,700
Apr 27, 202630.5030.5029.0029.5029.50-3.75%872,400
Apr 24, 202630.5030.8030.5030.6530.650.49%1,116,300
Apr 23, 202630.1030.9029.9030.5030.501.33%2,421,400
Apr 22, 202629.7530.2029.2030.1030.101.18%1,321,500
Apr 21, 202629.7529.7529.4529.7529.75-698,300
Apr 20, 202630.0530.0529.5029.7529.75-1.33%622,000
Apr 17, 202630.1030.3030.0030.1530.15-0.17%419,400
Apr 16, 202630.1030.4530.1030.2030.200.33%601,100
Apr 15, 202630.1030.5030.0030.1030.100.33%623,500
Apr 14, 202629.9530.1529.7030.0030.000.17%629,800
Apr 13, 202630.0030.2029.6029.9529.95-0.33%592,300
Apr 10, 202630.1030.6029.8030.0530.050.17%1,688,300