Semirara Mining and Power Corporation (PSE:SCC)
Philippines
· Delayed Price · Currency is PHP 28.65
0.00 (0.00%)
At close: Dec 5, 2025
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.50 | 28.80 | 28.50 | 28.65 | 28.65 | 0.53% | 489,800 |
| Dec 3, 2025 | 29.00 | 29.10 | 28.50 | 28.50 | 28.50 | -1.21% | 1,479,600 |
| Dec 2, 2025 | 29.05 | 29.10 | 28.75 | 28.85 | 28.85 | -0.69% | 1,029,200 |
| Dec 1, 2025 | 29.20 | 29.40 | 28.95 | 29.05 | 29.05 | -0.17% | 1,102,700 |
| Nov 28, 2025 | 29.20 | 29.25 | 28.95 | 29.10 | 29.10 | - | 1,231,000 |
| Nov 27, 2025 | 29.25 | 29.30 | 28.95 | 29.10 | 29.10 | -0.17% | 729,000 |
| Nov 26, 2025 | 29.15 | 29.30 | 28.90 | 29.15 | 29.15 | 0.17% | 854,000 |
| Nov 25, 2025 | 29.00 | 29.70 | 29.00 | 29.10 | 29.10 | 0.34% | 1,218,900 |
| Nov 24, 2025 | 28.35 | 29.00 | 28.30 | 29.00 | 29.00 | 2.47% | 1,856,000 |
| Nov 21, 2025 | 28.25 | 28.70 | 27.75 | 28.30 | 28.30 | 0.35% | 2,637,700 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.90 | 28.20 | 28.20 | - | 2,107,700 |
| Nov 19, 2025 | 27.60 | 28.30 | 27.60 | 28.20 | 28.20 | 0.53% | 1,278,800 |
| Nov 18, 2025 | 28.00 | 28.70 | 27.90 | 28.05 | 28.05 | -0.53% | 1,891,600 |
| Nov 17, 2025 | 27.25 | 28.20 | 27.00 | 28.20 | 28.20 | 3.49% | 3,347,900 |
| Nov 14, 2025 | 28.50 | 28.50 | 27.25 | 27.25 | 27.25 | -3.54% | 3,019,100 |
| Nov 13, 2025 | 29.10 | 29.25 | 28.20 | 28.25 | 28.25 | -2.42% | 2,773,000 |
| Nov 12, 2025 | 29.00 | 29.80 | 28.55 | 28.95 | 28.95 | -0.17% | 2,228,800 |
| Nov 11, 2025 | 29.65 | 29.75 | 28.50 | 29.00 | 29.00 | -1.69% | 2,350,700 |
| Nov 10, 2025 | 30.00 | 30.00 | 29.15 | 29.50 | 29.50 | -1.67% | 1,772,300 |
| Nov 7, 2025 | 30.10 | 30.10 | 29.00 | 30.00 | 30.00 | -0.33% | 2,125,300 |
| Nov 6, 2025 | 30.20 | 30.40 | 30.00 | 30.10 | 30.10 | - | 1,418,800 |
| Nov 5, 2025 | 30.90 | 30.90 | 29.60 | 30.10 | 30.10 | -0.66% | 2,735,000 |
| Nov 4, 2025 | 31.50 | 31.50 | 30.00 | 30.30 | 30.30 | -5.16% | 2,816,100 |
| Nov 3, 2025 | 32.00 | 32.20 | 31.00 | 31.95 | 31.95 | -3.33% | 2,436,400 |
| Oct 30, 2025 | 33.10 | 33.40 | 33.05 | 33.05 | 31.80 | -0.45% | 1,074,800 |
| Oct 29, 2025 | 33.10 | 33.35 | 33.05 | 33.20 | 31.94 | 0.30% | 1,580,900 |
| Oct 28, 2025 | 33.25 | 33.35 | 33.05 | 33.10 | 31.85 | -0.30% | 856,400 |
| Oct 27, 2025 | 33.40 | 33.40 | 33.00 | 33.20 | 31.94 | -0.60% | 1,055,500 |
| Oct 24, 2025 | 33.40 | 33.50 | 33.15 | 33.40 | 32.14 | - | 1,671,000 |
| Oct 23, 2025 | 33.25 | 33.65 | 33.25 | 33.40 | 32.14 | 0.45% | 2,396,200 |
| Oct 22, 2025 | 33.00 | 33.25 | 33.00 | 33.25 | 31.99 | 0.76% | 1,990,900 |
| Oct 21, 2025 | 33.65 | 33.65 | 33.00 | 33.00 | 31.75 | -2.94% | 1,965,600 |
| Oct 20, 2025 | 34.30 | 34.30 | 33.00 | 34.00 | 32.71 | -0.29% | 2,527,900 |
| Oct 17, 2025 | 34.85 | 34.85 | 34.10 | 34.10 | 32.81 | -2.29% | 756,400 |
| Oct 16, 2025 | 34.05 | 34.90 | 34.05 | 34.90 | 33.58 | 2.65% | 1,152,700 |
| Oct 15, 2025 | 34.95 | 34.95 | 34.00 | 34.00 | 32.71 | -1.73% | 4,707,200 |
| Oct 14, 2025 | 34.45 | 35.00 | 34.40 | 34.60 | 33.29 | 0.44% | 797,300 |
| Oct 13, 2025 | 35.05 | 35.05 | 34.35 | 34.45 | 33.15 | -1.71% | 724,600 |
| Oct 10, 2025 | 34.40 | 35.05 | 34.10 | 35.05 | 33.72 | 1.89% | 2,222,200 |
| Oct 9, 2025 | 34.95 | 34.95 | 34.25 | 34.40 | 33.10 | -1.43% | 1,614,300 |
| Oct 8, 2025 | 35.20 | 35.40 | 34.85 | 34.90 | 33.58 | -0.29% | 888,800 |
| Oct 7, 2025 | 35.25 | 35.35 | 34.85 | 35.00 | 33.68 | -0.71% | 1,694,900 |
| Oct 6, 2025 | 35.60 | 35.60 | 35.25 | 35.25 | 33.92 | -1.26% | 1,040,700 |
| Oct 3, 2025 | 35.35 | 35.75 | 35.35 | 35.70 | 34.35 | 1.28% | 1,361,800 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 33.92 | -0.98% | 616,900 |
| Oct 1, 2025 | 35.20 | 35.70 | 35.00 | 35.60 | 34.25 | 1.14% | 1,296,600 |
| Sep 30, 2025 | 35.20 | 35.95 | 34.95 | 35.20 | 33.87 | 0.14% | 1,672,700 |
| Sep 29, 2025 | 35.00 | 35.40 | 34.95 | 35.15 | 33.82 | 0.43% | 1,017,800 |
| Sep 26, 2025 | 35.10 | 35.70 | 34.95 | 35.00 | 33.68 | -0.28% | 1,046,600 |
| Sep 25, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 33.77 | -0.85% | 1,073,600 |
| Sep 24, 2025 | 35.20 | 35.65 | 35.00 | 35.40 | 34.06 | 1.00% | 586,400 |
| Sep 23, 2025 | 35.65 | 35.65 | 35.05 | 35.05 | 33.72 | -1.68% | 446,700 |
| Sep 22, 2025 | 35.05 | 35.80 | 35.00 | 35.65 | 34.30 | 1.71% | 1,359,900 |
| Sep 19, 2025 | 35.75 | 35.75 | 35.05 | 35.05 | 33.72 | -2.23% | 1,854,600 |
| Sep 18, 2025 | 35.95 | 35.95 | 35.60 | 35.85 | 34.49 | -0.42% | 2,309,900 |
| Sep 17, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 34.64 | 0.98% | 3,487,300 |
| Sep 16, 2025 | 35.30 | 35.70 | 35.15 | 35.65 | 34.30 | 0.99% | 2,635,500 |
| Sep 15, 2025 | 35.10 | 35.45 | 34.95 | 35.30 | 33.96 | 0.57% | 1,292,200 |
| Sep 12, 2025 | 34.90 | 35.35 | 34.50 | 35.10 | 33.77 | 0.57% | 2,882,700 |
| Sep 11, 2025 | 35.50 | 35.50 | 34.45 | 34.90 | 33.58 | -1.69% | 856,700 |
| Sep 10, 2025 | 34.80 | 35.50 | 34.75 | 35.50 | 34.16 | 1.43% | 3,964,800 |
| Sep 9, 2025 | 34.85 | 35.00 | 34.25 | 35.00 | 33.68 | 0.43% | 4,098,200 |
| Sep 8, 2025 | 33.10 | 34.90 | 33.00 | 34.85 | 33.53 | 5.29% | 5,805,500 |
| Sep 5, 2025 | 32.85 | 33.10 | 32.80 | 33.10 | 31.85 | 0.76% | 606,800 |
| Sep 4, 2025 | 32.85 | 33.20 | 32.30 | 32.85 | 31.61 | -1.20% | 1,539,600 |
| Sep 3, 2025 | 33.15 | 33.60 | 32.95 | 33.25 | 31.99 | 0.45% | 1,632,300 |
| Sep 2, 2025 | 32.90 | 33.10 | 32.85 | 33.10 | 31.85 | 0.61% | 516,700 |
| Sep 1, 2025 | 32.90 | 33.10 | 32.80 | 32.90 | 31.66 | - | 197,200 |
| Aug 29, 2025 | 33.05 | 33.05 | 32.80 | 32.90 | 31.66 | -0.15% | 436,600 |
| Aug 28, 2025 | 33.00 | 33.20 | 32.90 | 32.95 | 31.70 | -0.90% | 323,000 |
| Aug 27, 2025 | 32.30 | 33.25 | 32.25 | 33.25 | 31.99 | 3.10% | 1,977,000 |
| Aug 26, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 31.03 | -0.77% | 1,247,300 |
| Aug 22, 2025 | 32.55 | 32.60 | 32.35 | 32.50 | 31.27 | 0.31% | 970,900 |
| Aug 20, 2025 | 32.60 | 32.70 | 32.40 | 32.40 | 31.17 | -0.61% | 682,600 |
| Aug 19, 2025 | 32.60 | 32.60 | 32.40 | 32.60 | 31.37 | 0.62% | 573,600 |
| Aug 18, 2025 | 32.70 | 32.70 | 32.40 | 32.40 | 31.17 | -0.92% | 811,000 |
| Aug 15, 2025 | 32.50 | 32.70 | 32.45 | 32.70 | 31.46 | 0.62% | 1,149,300 |
| Aug 14, 2025 | 32.45 | 32.55 | 32.30 | 32.50 | 31.27 | 0.15% | 1,528,400 |
| Aug 13, 2025 | 32.45 | 32.60 | 32.15 | 32.45 | 31.22 | - | 1,359,300 |
| Aug 12, 2025 | 32.40 | 32.50 | 32.20 | 32.45 | 31.22 | 0.15% | 1,180,700 |
| Aug 11, 2025 | 32.50 | 32.60 | 32.35 | 32.40 | 31.17 | - | 495,400 |
| Aug 8, 2025 | 32.50 | 32.65 | 32.25 | 32.40 | 31.17 | -0.31% | 1,558,500 |
| Aug 7, 2025 | 32.50 | 32.65 | 32.25 | 32.50 | 31.27 | - | 548,200 |
| Aug 6, 2025 | 32.75 | 32.75 | 32.30 | 32.50 | 31.27 | -0.76% | 945,400 |
| Aug 5, 2025 | 32.45 | 32.75 | 32.45 | 32.75 | 31.51 | 0.92% | 877,500 |
| Aug 4, 2025 | 32.70 | 32.70 | 32.30 | 32.45 | 31.22 | -1.52% | 1,377,000 |
| Aug 1, 2025 | 33.00 | 33.05 | 32.85 | 32.95 | 31.70 | -0.15% | 296,800 |
| Jul 31, 2025 | 33.00 | 33.20 | 32.75 | 33.00 | 31.75 | - | 1,220,400 |
| Jul 30, 2025 | 32.75 | 33.00 | 32.65 | 33.00 | 31.75 | 0.46% | 562,000 |
| Jul 29, 2025 | 32.95 | 33.20 | 32.45 | 32.85 | 31.61 | - | 1,162,900 |
| Jul 28, 2025 | 33.35 | 33.35 | 32.85 | 32.85 | 31.61 | -1.35% | 588,200 |
| Jul 25, 2025 | 33.30 | 33.35 | 33.00 | 33.30 | 32.04 | - | 682,800 |
| Jul 24, 2025 | 32.80 | 33.50 | 32.60 | 33.30 | 32.04 | 2.30% | 1,584,100 |
| Jul 23, 2025 | 32.80 | 32.80 | 32.55 | 32.55 | 31.32 | -0.91% | 458,800 |
| Jul 22, 2025 | 32.50 | 32.85 | 32.40 | 32.85 | 31.61 | 1.08% | 710,000 |
| Jul 21, 2025 | 32.70 | 32.75 | 32.40 | 32.50 | 31.27 | -0.61% | 745,300 |
| Jul 18, 2025 | 32.55 | 32.75 | 32.30 | 32.70 | 31.46 | 0.46% | 1,203,200 |
| Jul 17, 2025 | 32.60 | 32.70 | 32.35 | 32.55 | 31.32 | - | 1,584,900 |
| Jul 16, 2025 | 32.90 | 32.95 | 32.55 | 32.55 | 31.32 | -1.06% | 1,339,200 |
| Jul 15, 2025 | 32.70 | 32.95 | 32.65 | 32.90 | 31.66 | 1.08% | 1,482,400 |