Semirara Mining and Power Corporation (PSE:SCC)
Philippines
· Delayed Price · Currency is PHP 27.95
-0.05 (-0.18%)
At close: Mar 5, 2026
Semirara Mining and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.20 | 28.80 | 27.05 | 28.00 | 28.00 | -0.18% | 2,937,200 |
| Mar 3, 2026 | 27.60 | 28.15 | 27.60 | 28.05 | 28.05 | 2.00% | 2,138,900 |
| Mar 2, 2026 | 27.90 | 27.90 | 27.05 | 27.50 | 27.50 | -1.79% | 1,735,300 |
| Feb 27, 2026 | 28.10 | 28.25 | 27.70 | 28.00 | 28.00 | -0.36% | 3,228,300 |
| Feb 26, 2026 | 28.20 | 28.45 | 27.30 | 28.10 | 28.10 | -0.35% | 5,161,100 |
| Feb 25, 2026 | 26.70 | 28.45 | 26.60 | 28.20 | 28.20 | 6.21% | 5,350,700 |
| Feb 24, 2026 | 26.70 | 26.90 | 26.20 | 26.55 | 26.55 | -0.19% | 6,749,400 |
| Feb 23, 2026 | 25.70 | 26.75 | 25.60 | 26.60 | 26.60 | 4.11% | 6,171,400 |
| Feb 20, 2026 | 25.60 | 25.60 | 24.70 | 25.55 | 25.55 | -0.20% | 6,321,900 |
| Feb 19, 2026 | 23.00 | 25.60 | 23.00 | 25.60 | 25.60 | 13.53% | 15,964,400 |
| Feb 18, 2026 | 25.40 | 25.40 | 21.20 | 22.55 | 22.55 | -13.60% | 37,998,900 |
| Feb 16, 2026 | 29.20 | 29.20 | 25.40 | 26.10 | 26.10 | -21.39% | 26,978,100 |
| Feb 13, 2026 | 32.25 | 33.20 | 32.00 | 33.20 | 33.20 | 2.95% | 6,364,600 |
| Feb 12, 2026 | 32.10 | 32.40 | 31.95 | 32.25 | 32.25 | 0.47% | 826,800 |
| Feb 11, 2026 | 32.10 | 32.40 | 31.90 | 32.10 | 32.10 | - | 804,000 |
| Feb 10, 2026 | 32.15 | 32.20 | 31.85 | 32.10 | 32.10 | -0.16% | 839,600 |
| Feb 9, 2026 | 32.20 | 32.45 | 31.70 | 32.15 | 32.15 | -0.16% | 915,000 |
| Feb 6, 2026 | 31.65 | 32.35 | 31.65 | 32.20 | 32.20 | 1.74% | 719,900 |
| Feb 5, 2026 | 31.80 | 32.35 | 31.50 | 31.65 | 31.65 | -0.47% | 1,871,900 |
| Feb 4, 2026 | 32.30 | 32.30 | 31.40 | 31.80 | 31.80 | -1.55% | 1,532,100 |
| Feb 3, 2026 | 31.75 | 32.30 | 31.65 | 32.30 | 32.30 | 1.73% | 1,888,800 |
| Feb 2, 2026 | 31.90 | 31.90 | 31.35 | 31.75 | 31.75 | -0.16% | 1,458,800 |
| Jan 30, 2026 | 30.60 | 31.90 | 30.35 | 31.80 | 31.80 | 3.92% | 1,368,800 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | -0.81% | 1,019,100 |
| Jan 28, 2026 | 31.00 | 31.10 | 30.70 | 30.85 | 30.85 | -0.48% | 1,198,600 |
| Jan 27, 2026 | 31.00 | 31.00 | 30.45 | 31.00 | 31.00 | - | 900,000 |
| Jan 26, 2026 | 31.20 | 31.20 | 30.80 | 31.00 | 31.00 | -0.32% | 956,000 |
| Jan 23, 2026 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | -1.27% | 368,800 |
| Jan 22, 2026 | 31.00 | 31.55 | 31.00 | 31.50 | 31.50 | 1.94% | 1,202,100 |
| Jan 21, 2026 | 31.45 | 31.45 | 30.85 | 30.90 | 30.90 | -1.90% | 1,030,000 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.05 | 31.50 | 31.50 | -0.94% | 658,800 |
| Jan 19, 2026 | 30.50 | 31.80 | 30.45 | 31.80 | 31.80 | 4.26% | 3,829,300 |
| Jan 16, 2026 | 29.90 | 30.55 | 29.90 | 30.50 | 30.50 | 2.18% | 546,900 |
| Jan 15, 2026 | 30.20 | 30.45 | 29.85 | 29.85 | 29.85 | -1.16% | 1,831,000 |
| Jan 14, 2026 | 30.50 | 30.60 | 30.10 | 30.20 | 30.20 | -0.98% | 1,460,600 |
| Jan 13, 2026 | 30.95 | 30.95 | 30.35 | 30.50 | 30.50 | -1.61% | 1,173,400 |
| Jan 12, 2026 | 30.55 | 31.00 | 30.45 | 31.00 | 31.00 | 1.64% | 1,176,200 |
| Jan 9, 2026 | 30.15 | 30.70 | 30.15 | 30.50 | 30.50 | 1.33% | 940,100 |
| Jan 8, 2026 | 30.40 | 30.45 | 29.90 | 30.10 | 30.10 | -0.99% | 1,511,000 |
| Jan 7, 2026 | 29.30 | 30.70 | 28.90 | 30.40 | 30.40 | 4.47% | 1,881,300 |
| Jan 6, 2026 | 29.10 | 29.45 | 28.90 | 29.10 | 29.10 | - | 1,712,400 |
| Jan 5, 2026 | 29.40 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 1,011,100 |
| Jan 2, 2026 | 28.35 | 29.50 | 28.35 | 29.40 | 29.40 | 4.07% | 1,785,000 |
| Dec 29, 2025 | 28.00 | 28.25 | 27.70 | 28.25 | 28.25 | 1.07% | 682,200 |
| Dec 26, 2025 | 28.10 | 28.20 | 27.80 | 27.95 | 27.95 | -0.36% | 690,900 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.85 | 28.05 | 28.05 | -0.53% | 650,600 |
| Dec 22, 2025 | 28.00 | 28.20 | 27.95 | 28.20 | 28.20 | 1.08% | 551,700 |
| Dec 19, 2025 | 28.00 | 28.20 | 27.90 | 27.90 | 27.90 | - | 523,100 |
| Dec 18, 2025 | 28.10 | 28.50 | 27.80 | 27.90 | 27.90 | -0.36% | 687,500 |
| Dec 17, 2025 | 28.10 | 28.50 | 27.95 | 28.00 | 28.00 | -0.36% | 678,400 |
| Dec 16, 2025 | 28.40 | 28.50 | 27.90 | 28.10 | 28.10 | -1.06% | 1,568,200 |
| Dec 15, 2025 | 28.35 | 28.60 | 28.20 | 28.40 | 28.40 | 1.07% | 734,400 |
| Dec 12, 2025 | 27.65 | 28.35 | 27.65 | 28.10 | 28.10 | 2.18% | 1,029,300 |
| Dec 11, 2025 | 28.00 | 28.30 | 27.50 | 27.50 | 27.50 | -1.61% | 2,058,400 |
| Dec 10, 2025 | 28.30 | 28.45 | 27.95 | 27.95 | 27.95 | -0.71% | 1,717,600 |
| Dec 9, 2025 | 28.65 | 28.65 | 28.15 | 28.15 | 28.15 | -1.75% | 1,477,900 |
| Dec 5, 2025 | 28.70 | 28.75 | 28.55 | 28.65 | 28.65 | - | 798,500 |
| 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 |