Skip to main content
logo
Semirara Mining and Power Corporation (PSE:SCC)
Philippines flag Philippines · Delayed Price · Currency is PHP
27.50
+0.50 (1.85%)
At close: Jun 3, 2026

Semirara Mining and Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202629.4030.2029.4030.0030.002.04%1,483,300
Apr 7, 202629.0029.5529.0029.4029.400.68%866,800
Apr 6, 202628.7029.4028.7029.2029.200.86%583,700
Apr 1, 202628.7029.3028.6028.9528.951.05%981,200
Mar 31, 202628.5528.6527.9028.6528.650.35%576,800
Mar 30, 202628.8028.8027.7528.5528.55-1.04%1,748,500
Mar 27, 202628.8528.8528.2028.8528.85-0.17%1,072,900
Mar 26, 202629.5029.5028.0028.9028.90-1.70%2,894,600
Mar 25, 202629.6029.8028.8029.4029.40-0.68%1,522,600
Mar 24, 202629.9530.2029.4529.6029.60-1.00%1,332,300
Mar 23, 202630.0030.1029.3029.9029.90-0.33%3,046,000
Mar 19, 202628.9530.2528.7030.0030.004.17%3,325,200
Mar 18, 202628.6028.8028.2528.8028.801.05%1,309,100
Mar 17, 202629.5529.5527.7528.5028.50-1.89%2,344,000