- Stock Price
- Price History
- Dividends
- Dividend History
SCC Stock Price History - Semirara Mining and Power Corporation
Best Day (1Y)
₱35.70
October 03, 2025
Worst Day (1Y)
₱16.20
September 02, 2026
Average Volume (1Y)
2.13M
Daily Average
Most Traded (1Y)
38.00M
February 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | ₱16.34 | ₱16.60 | ₱16.00 | 955K shares | ₱15.49 Million | +₱0.12 | +0.74% |
| Sep 22, 2026 | ₱16.22 | ₱17.00 | ₱16.22 | 2.47M shares | ₱40.70 Million | -₱0.47 | -2.87% |
| Sep 21, 2026 | ₱16.70 | ₱18.00 | ₱16.56 | 2.83M shares | ₱48.52 Million | -₱1.17 | -7.02% |
| Sep 18, 2026 | ₱17.96 | ₱20.70 | ₱17.60 | 9.87M shares | ₱184.74 Million | -₱1.87 | -10.42% |
| Sep 17, 2026 | ₱20.05 | ₱21.10 | ₱16.70 | 20.50M shares | ₱410.77 Million | +₱4.02 | +20.06% |
| Sep 16, 2026 | ₱16.70 | ₱17.58 | ₱16.68 | 1.34M shares | ₱22.79 Million | -₱0.84 | -5.01% |
| Sep 15, 2026 | ₱17.58 | ₱17.76 | ₱17.28 | 822K shares | ₱14.43 Million | +₱0.35 | +1.97% |
| Sep 14, 2026 | ₱17.24 | ₱17.82 | ₱17.24 | 1.23M shares | ₱21.57 Million | -₱0.26 | -1.49% |
| Sep 11, 2026 | ₱17.50 | ₱17.96 | ₱17.38 | 737K shares | ₱12.98 Million | -₱0.32 | -1.80% |
| Sep 10, 2026 | ₱17.82 | ₱17.98 | ₱17.70 | 484K shares | ₱8.65 Million | +₱0.12 | +0.68% |
| Sep 09, 2026 | ₱17.70 | ₱18.14 | ₱17.62 | 1.15M shares | ₱20.61 Million | -₱0.08 | -0.45% |
| Sep 08, 2026 | ₱17.78 | ₱18.02 | ₱17.54 | 1.13M shares | ₱20.19 Million | +₱0.08 | +0.45% |
| Sep 07, 2026 | ₱17.70 | ₱17.70 | ₱17.34 | 718K shares | ₱12.64 Million | +₱0.06 | +0.34% |
| Sep 04, 2026 | ₱17.64 | ₱17.64 | ₱17.00 | 1.76M shares | ₱30.60 Million | +₱0.56 | +3.16% |
| Sep 03, 2026 | ₱17.10 | ₱17.18 | ₱16.20 | 999K shares | ₱16.85 Million | +₱0.95 | +5.56% |
| Sep 02, 2026 | ₱16.20 | ₱16.64 | ₱15.94 | 1.54M shares | ₱25.19 Million | -₱0.39 | -2.41% |
| Sep 01, 2026 | ₱16.60 | ₱17.16 | ₱16.54 | 3.18M shares | ₱53.53 Million | -₱0.58 | -3.49% |
| Aug 28, 2026 | ₱17.20 | ₱18.48 | ₱17.04 | 5.41M shares | ₱93.57 Million | -₱1.19 | -6.93% |
| Aug 27, 2026 | ₱18.48 | ₱19.00 | ₱18.34 | 1.31M shares | ₱24.33 Million | -₱0.12 | -0.65% |
| Aug 26, 2026 | ₱18.60 | ₱19.24 | ₱18.40 | 1.73M shares | ₱32.49 Million | +₱0.20 | +1.09% |
| Aug 25, 2026 | ₱18.40 | ₱18.60 | ₱18.40 | 492K shares | ₱9.08 Million | -₱0.16 | -0.86% |
| Aug 24, 2026 | ₱18.56 | ₱18.90 | ₱18.36 | 554K shares | ₱10.26 Million | -₱0.14 | -0.75% |
| Aug 20, 2026 | ₱18.70 | ₱18.88 | ₱18.16 | 1.40M shares | ₱26.06 Million | +₱0.58 | +3.09% |
| Aug 19, 2026 | ₱18.14 | ₱18.72 | ₱18.14 | 1.08M shares | ₱19.91 Million | -₱0.54 | -2.99% |
| Aug 18, 2026 | ₱18.70 | ₱18.70 | ₱18.30 | 1.57M shares | ₱29.04 Million | +₱0.26 | +1.41% |
| Aug 17, 2026 | ₱18.44 | ₱18.80 | ₱18.30 | 1.39M shares | ₱25.57 Million | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱18.44 | ₱18.68 | ₱18.26 | 1.09M shares | ₱20.07 Million | +₱0.02 | +0.11% |
| Aug 13, 2026 | ₱18.42 | ₱19.28 | ₱18.34 | 3.53M shares | ₱66.02 Million | -₱0.02 | -0.11% |
| Aug 12, 2026 | ₱18.44 | ₱18.88 | ₱17.90 | 3.81M shares | ₱70.12 Million | +₱0.41 | +2.22% |
| Aug 11, 2026 | ₱18.04 | ₱19.38 | ₱17.74 | 8.07M shares | ₱147.52 Million | -₱1.11 | -6.14% |
| Aug 10, 2026 | ₱19.22 | ₱20.05 | ₱19.22 | 6.52M shares | ₱126.30 Million | -₱0.75 | -3.90% |
| Aug 07, 2026 | ₱20.00 | ₱20.30 | ₱19.54 | 3.80M shares | ₱74.92 Million | -₱0.30 | -1.48% |
| Aug 06, 2026 | ₱20.30 | ₱20.80 | ₱20.30 | 1.05M shares | ₱21.44 Million | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱20.30 | ₱21.00 | ₱20.30 | 1.37M shares | ₱28.15 Million | -₱0.49 | -2.40% |
| Aug 04, 2026 | ₱20.80 | ₱21.10 | ₱20.80 | 726K shares | ₱15.15 Million | -₱0.25 | -1.19% |
| Aug 03, 2026 | ₱21.05 | ₱21.30 | ₱20.50 | 1.48M shares | ₱31.21 Million | +₱0.62 | +2.93% |
| Jul 31, 2026 | ₱20.45 | ₱21.25 | ₱20.45 | 1.25M shares | ₱25.73 Million | -₱0.25 | -1.21% |
| Jul 30, 2026 | ₱20.70 | ₱21.15 | ₱20.65 | 1.21M shares | ₱25.06 Million | -₱0.20 | -0.96% |
| Jul 29, 2026 | ₱20.90 | ₱21.50 | ₱20.85 | 2.24M shares | ₱46.99 Million | -₱0.10 | -0.48% |
| Jul 28, 2026 | ₱21.00 | ₱21.55 | ₱20.90 | 1.83M shares | ₱38.55 Million | -₱0.77 | -3.67% |
| Jul 27, 2026 | ₱21.80 | ₱22.20 | ₱21.05 | 1.64M shares | ₱35.24 Million | +₱0.05 | +0.23% |
| Jul 24, 2026 | ₱21.75 | ₱22.65 | ₱21.75 | 1.58M shares | ₱34.87 Million | -₱0.86 | -3.97% |
| Jul 23, 2026 | ₱22.65 | ₱22.90 | ₱21.10 | 5.03M shares | ₱112.78 Million | +₱1.16 | +5.10% |
| Jul 22, 2026 | ₱21.55 | ₱22.20 | ₱21.05 | 4.10M shares | ₱89.24 Million | +₱0.67 | +3.11% |
| Jul 21, 2026 | ₱20.90 | ₱21.60 | ₱19.58 | 2.65M shares | ₱54.79 Million | +₱1.25 | +5.98% |
| Jul 20, 2026 | ₱19.72 | ₱20.25 | ₱19.46 | 1.76M shares | ₱34.73 Million | -₱0.52 | -2.62% |
| Jul 17, 2026 | ₱20.25 | ₱20.65 | ₱19.12 | 5.47M shares | ₱108.08 Million | +₱0.15 | +0.75% |
| Jul 16, 2026 | ₱20.10 | ₱21.40 | ₱20.10 | 6.21M shares | ₱127.42 Million | -₱0.77 | -3.83% |
| Jul 15, 2026 | ₱20.90 | ₱21.40 | ₱20.80 | 986K shares | ₱20.55 Million | -₱0.05 | -0.24% |
| Jul 14, 2026 | ₱20.95 | ₱21.60 | ₱20.90 | 1.58M shares | ₱33.52 Million | -₱0.49 | -2.33% |
| Jul 13, 2026 | ₱21.45 | ₱21.90 | ₱21.45 | 1.41M shares | ₱30.54 Million | -₱0.35 | -1.61% |
| Jul 10, 2026 | ₱21.80 | ₱21.95 | ₱21.80 | 1.02M shares | ₱22.19 Million | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱21.80 | ₱21.85 | ₱21.65 | 417K shares | ₱9.08 Million | +₱0.15 | +0.69% |
| Jul 08, 2026 | ₱21.65 | ₱21.95 | ₱21.65 | 1.91M shares | ₱41.46 Million | -₱0.25 | -1.14% |
| Jul 07, 2026 | ₱21.90 | ₱22.65 | ₱21.90 | 1.44M shares | ₱31.61 Million | -₱0.72 | -3.31% |
| Jul 06, 2026 | ₱22.65 | ₱22.80 | ₱22.05 | 891K shares | ₱20.10 Million | +₱0.56 | +2.49% |
| Jul 03, 2026 | ₱22.10 | ₱22.30 | ₱21.90 | 1.16M shares | ₱25.58 Million | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱22.10 | ₱22.60 | ₱21.80 | 2.45M shares | ₱53.95 Million | -₱0.44 | -2.00% |
| Jul 01, 2026 | ₱22.55 | ₱23.15 | ₱22.25 | 1.77M shares | ₱39.77 Million | -₱0.44 | -1.96% |
| Jun 30, 2026 | ₱23.00 | ₱23.30 | ₱22.80 | 944K shares | ₱21.69 Million | -₱0.05 | -0.22% |
| Jun 29, 2026 | ₱23.05 | ₱24.05 | ₱23.05 | 590K shares | ₱13.83 Million | -₱0.91 | -3.96% |
| Jun 26, 2026 | ₱24.00 | ₱24.00 | ₱23.05 | 1.41M shares | ₱33.17 Million | +₱0.99 | +4.12% |
| Jun 25, 2026 | ₱23.05 | ₱24.10 | ₱23.05 | 1.64M shares | ₱38.60 Million | -₱1.00 | -4.36% |
| Jun 24, 2026 | ₱24.10 | ₱24.35 | ₱24.00 | 784K shares | ₱18.90 Million | -₱0.05 | -0.21% |
| Jun 23, 2026 | ₱24.15 | ₱25.05 | ₱23.85 | 1.40M shares | ₱34.11 Million | -₱0.87 | -3.59% |
| Jun 22, 2026 | ₱25.05 | ₱25.30 | ₱24.55 | 922K shares | ₱23.07 Million | -₱0.25 | -0.99% |
| Jun 19, 2026 | ₱25.30 | ₱25.90 | ₱25.00 | 845K shares | ₱21.35 Million | -₱0.25 | -0.98% |
| Jun 18, 2026 | ₱25.55 | ₱25.55 | ₱25.10 | 204K shares | ₱5.17 Million | +₱0.36 | +1.39% |
| Jun 17, 2026 | ₱25.20 | ₱26.05 | ₱24.80 | 1.56M shares | ₱39.50 Million | -₱0.73 | -2.89% |
| Jun 16, 2026 | ₱25.95 | ₱26.15 | ₱25.90 | 491K shares | ₱12.77 Million | -₱0.05 | -0.19% |
| Jun 15, 2026 | ₱26.00 | ₱26.60 | ₱25.80 | 1.21M shares | ₱31.55 Million | -₱0.30 | -1.14% |
| Jun 11, 2026 | ₱26.30 | ₱26.35 | ₱25.80 | 702K shares | ₱18.24 Million | +₱0.30 | +1.15% |
| Jun 10, 2026 | ₱26.00 | ₱26.05 | ₱25.45 | 1.37M shares | ₱35.29 Million | +₱0.15 | +0.58% |
| Jun 09, 2026 | ₱25.85 | ₱26.50 | ₱25.85 | 559K shares | ₱14.52 Million | -₱0.25 | -0.96% |
| Jun 08, 2026 | ₱26.10 | ₱26.45 | ₱25.80 | 1.17M shares | ₱30.41 Million | -₱0.39 | -1.51% |
| Jun 05, 2026 | ₱26.50 | ₱26.80 | ₱26.20 | 467K shares | ₱12.36 Million | -₱0.30 | -1.12% |
| Jun 04, 2026 | ₱26.80 | ₱27.50 | ₱26.65 | 360K shares | ₱9.67 Million | -₱0.68 | -2.55% |
| Jun 03, 2026 | ₱27.50 | ₱27.60 | ₱26.85 | 1.57M shares | ₱42.86 Million | +₱0.51 | +1.85% |
| Jun 02, 2026 | ₱27.00 | ₱27.00 | ₱25.80 | 791K shares | ₱20.84 Million | +₱0.51 | +1.89% |
| Jun 01, 2026 | ₱26.50 | ₱26.70 | ₱25.80 | 1.17M shares | ₱30.79 Million | +₱0.51 | +1.92% |
| May 29, 2026 | ₱26.00 | ₱26.00 | ₱25.50 | 1.19M shares | ₱30.62 Million | +₱0.25 | +0.97% |
| May 28, 2026 | ₱25.75 | ₱25.75 | ₱25.40 | 1.16M shares | ₱29.62 Million | -₱0.05 | -0.19% |
| May 26, 2026 | ₱25.80 | ₱26.00 | ₱25.55 | 260K shares | ₱6.70 Million | -₱0.20 | -0.77% |
| May 25, 2026 | ₱26.00 | ₱26.25 | ₱25.50 | 299K shares | ₱7.72 Million | -₱0.25 | -0.95% |
| May 22, 2026 | ₱26.25 | ₱26.30 | ₱25.40 | 499K shares | ₱12.94 Million | +₱0.56 | +2.14% |
| May 21, 2026 | ₱25.70 | ₱25.90 | ₱25.30 | 1.59M shares | ₱40.82 Million | +₱0.20 | +0.78% |
| May 20, 2026 | ₱25.50 | ₱26.40 | ₱25.50 | 1.33M shares | ₱34.39 Million | -₱0.73 | -2.86% |
| May 19, 2026 | ₱26.25 | ₱26.95 | ₱26.00 | 869K shares | ₱22.82 Million | -₱0.68 | -2.60% |
| May 18, 2026 | ₱26.95 | ₱26.95 | ₱26.45 | 338K shares | ₱9.01 Million | ₱0.00 | 0.00% |
| May 15, 2026 | ₱26.95 | ₱27.10 | ₱26.65 | 678K shares | ₱18.25 Million | +₱0.15 | +0.56% |
| May 14, 2026 | ₱26.80 | ₱27.20 | ₱26.70 | 484K shares | ₱12.98 Million | -₱0.35 | -1.29% |
| May 13, 2026 | ₱27.15 | ₱27.75 | ₱26.75 | 1.03M shares | ₱28.02 Million | -₱0.68 | -2.51% |
| May 12, 2026 | ₱27.85 | ₱27.85 | ₱27.00 | 1.06M shares | ₱29.28 Million | +₱0.82 | +2.96% |
| May 11, 2026 | ₱27.05 | ₱28.20 | ₱27.00 | 1.13M shares | ₱30.97 Million | -₱0.44 | -1.64% |
| May 08, 2026 | ₱27.50 | ₱28.05 | ₱27.50 | 1.39M shares | ₱38.36 Million | -₱0.54 | -1.96% |
| May 07, 2026 | ₱28.05 | ₱28.20 | ₱27.50 | 3.25M shares | ₱90.82 Million | +₱0.77 | +2.75% |
| May 06, 2026 | ₱27.30 | ₱27.70 | ₱26.80 | 933K shares | ₱25.49 Million | +₱0.56 | +2.06% |
| May 05, 2026 | ₱26.75 | ₱27.30 | ₱25.65 | 2.47M shares | ₱66.19 Million | +₱1.15 | +4.29% |
| May 04, 2026 | ₱25.65 | ₱26.40 | ₱25.00 | 2.00M shares | ₱51.59 Million | -₱0.35 | -1.35% |
| Apr 30, 2026 | ₱26.00 | ₱28.00 | ₱26.00 | 3.53M shares | ₱94.68 Million | -₱1.28 | -4.94% |
| Apr 29, 2026 | ₱27.35 | ₱27.35 | ₱26.35 | 1.73M shares | ₱46.71 Million | +₱1.04 | +3.80% |
| Apr 28, 2026 | ₱26.35 | ₱29.15 | ₱26.05 | 7.34M shares | ₱198.79 Million | -₱2.81 | -10.68% |
| Apr 27, 2026 | ₱29.50 | ₱30.35 | ₱29.05 | 872K shares | ₱25.78 Million | -₱1.11 | -3.75% |
| Apr 24, 2026 | ₱30.65 | ₱30.80 | ₱30.55 | 1.12M shares | ₱34.20 Million | +₱0.15 | +0.49% |
| Apr 23, 2026 | ₱30.50 | ₱30.85 | ₱29.95 | 2.42M shares | ₱74.00 Million | +₱0.41 | +1.33% |
| Apr 22, 2026 | ₱30.10 | ₱30.15 | ₱29.20 | 1.32M shares | ₱39.51 Million | +₱0.36 | +1.18% |
| Apr 21, 2026 | ₱29.75 | ₱29.75 | ₱29.50 | 698K shares | ₱20.67 Million | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱29.75 | ₱30.05 | ₱29.50 | 622K shares | ₱18.48 Million | -₱0.40 | -1.33% |
| Apr 17, 2026 | ₱30.15 | ₱30.30 | ₱30.00 | 419K shares | ₱12.62 Million | -₱0.05 | -0.17% |
| Apr 16, 2026 | ₱30.20 | ₱30.45 | ₱30.10 | 601K shares | ₱18.17 Million | +₱0.10 | +0.33% |
| Apr 15, 2026 | ₱30.10 | ₱30.50 | ₱30.10 | 624K shares | ₱18.91 Million | +₱0.10 | +0.33% |
| Apr 14, 2026 | ₱30.00 | ₱30.15 | ₱29.70 | 630K shares | ₱18.87 Million | +₱0.05 | +0.17% |
| Apr 13, 2026 | ₱29.95 | ₱30.10 | ₱29.65 | 592K shares | ₱17.73 Million | -₱0.10 | -0.33% |
| Apr 10, 2026 | ₱30.05 | ₱30.60 | ₱29.80 | 1.69M shares | ₱51.07 Million | +₱0.05 | +0.17% |
| Apr 08, 2026 | ₱30.00 | ₱30.20 | ₱29.50 | 1.48M shares | ₱44.41 Million | +₱0.61 | +2.04% |
| Apr 07, 2026 | ₱29.40 | ₱29.55 | ₱29.10 | 867K shares | ₱25.47 Million | +₱0.20 | +0.68% |
| Apr 06, 2026 | ₱29.20 | ₱29.40 | ₱28.70 | 584K shares | ₱16.97 Million | +₱0.25 | +0.86% |
| Apr 01, 2026 | ₱28.95 | ₱29.30 | ₱28.60 | 981K shares | ₱28.39 Million | +₱0.30 | +1.05% |
| Mar 31, 2026 | ₱28.65 | ₱28.65 | ₱28.00 | 577K shares | ₱16.44 Million | +₱0.10 | +0.35% |
| Mar 30, 2026 | ₱28.55 | ₱28.75 | ₱27.75 | 1.75M shares | ₱49.51 Million | -₱0.30 | -1.04% |
| Mar 27, 2026 | ₱28.85 | ₱28.85 | ₱28.20 | 1.07M shares | ₱30.74 Million | -₱0.05 | -0.17% |
| Mar 26, 2026 | ₱28.90 | ₱29.25 | ₱28.00 | 2.89M shares | ₱82.55 Million | -₱0.49 | -1.70% |
| Mar 25, 2026 | ₱29.40 | ₱29.60 | ₱28.95 | 1.52M shares | ₱44.56 Million | -₱0.20 | -0.68% |
| Mar 24, 2026 | ₱29.60 | ₱30.20 | ₱29.60 | 1.33M shares | ₱39.80 Million | -₱0.30 | -1.00% |
| Mar 23, 2026 | ₱29.90 | ₱30.05 | ₱29.30 | 3.05M shares | ₱91.09 Million | -₱0.10 | -0.33% |
| Mar 19, 2026 | ₱30.00 | ₱30.25 | ₱28.70 | 3.33M shares | ₱99.59 Million | +₱1.25 | +4.17% |
| Mar 18, 2026 | ₱28.80 | ₱28.80 | ₱28.30 | 1.31M shares | ₱37.42 Million | +₱0.30 | +1.05% |
| Mar 17, 2026 | ₱28.50 | ₱29.35 | ₱27.80 | 2.34M shares | ₱66.81 Million | -₱0.54 | -1.89% |
| Mar 16, 2026 | ₱29.05 | ₱30.25 | ₱28.50 | 1.65M shares | ₱48.07 Million | -₱0.92 | -3.17% |
| Mar 13, 2026 | ₱30.00 | ₱30.80 | ₱28.60 | 7.35M shares | ₱220.96 Million | +₱1.41 | +4.71% |
| Mar 12, 2026 | ₱28.65 | ₱28.80 | ₱28.20 | 2.06M shares | ₱58.83 Million | +₱0.25 | +0.88% |
| Mar 11, 2026 | ₱28.40 | ₱28.55 | ₱28.05 | 2.25M shares | ₱63.96 Million | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱28.40 | ₱28.60 | ₱28.00 | 1.40M shares | ₱39.60 Million | +₱0.41 | +1.43% |
| Mar 09, 2026 | ₱28.00 | ₱28.15 | ₱26.70 | 2.68M shares | ₱74.49 Million | -₱0.05 | -0.18% |
| Mar 06, 2026 | ₱28.05 | ₱28.10 | ₱27.55 | 1.01M shares | ₱28.09 Million | +₱0.10 | +0.36% |
| Mar 05, 2026 | ₱27.95 | ₱28.30 | ₱27.55 | 833K shares | ₱23.22 Million | -₱0.05 | -0.18% |
| Mar 04, 2026 | ₱28.00 | ₱28.70 | ₱27.10 | 2.94M shares | ₱82.69 Million | -₱0.05 | -0.18% |
| Mar 03, 2026 | ₱28.05 | ₱28.15 | ₱27.75 | 2.14M shares | ₱59.85 Million | +₱0.56 | +2.00% |
| Mar 02, 2026 | ₱27.50 | ₱27.70 | ₱27.10 | 1.74M shares | ₱47.66 Million | -₱0.49 | -1.79% |
| Feb 27, 2026 | ₱28.00 | ₱28.20 | ₱27.70 | 3.23M shares | ₱89.95 Million | -₱0.10 | -0.36% |
| Feb 26, 2026 | ₱28.10 | ₱28.45 | ₱27.45 | 5.16M shares | ₱143.75 Million | -₱0.10 | -0.35% |
| Feb 25, 2026 | ₱28.20 | ₱28.40 | ₱26.70 | 5.35M shares | ₱149.43 Million | +₱1.75 | +6.21% |
| Feb 24, 2026 | ₱26.55 | ₱26.90 | ₱26.25 | 6.75M shares | ₱179.49 Million | -₱0.05 | -0.19% |
| Feb 23, 2026 | ₱26.60 | ₱26.70 | ₱25.55 | 6.17M shares | ₱162.89 Million | +₱1.09 | +4.11% |
| Feb 20, 2026 | ₱25.55 | ₱25.55 | ₱25.00 | 6.32M shares | ₱160.37 Million | -₱0.05 | -0.20% |
| Feb 19, 2026 | ₱25.60 | ₱25.60 | ₱23.60 | 15.96M shares | ₱394.85 Million | +₱3.46 | +13.53% |
| Feb 18, 2026 | ₱22.55 | ₱24.50 | ₱21.20 | 38.00M shares | ₱847.44 Million | -₱3.07 | -13.60% |
| Feb 16, 2026 | ₱26.10 | ₱28.90 | ₱25.65 | 26.98M shares | ₱725.40 Million | -₱5.58 | -21.39% |
| Feb 13, 2026 | ₱33.20 | ₱33.20 | ₱32.00 | 6.36M shares | ₱209.83 Million | +₱0.98 | +2.95% |
| Feb 12, 2026 | ₱32.25 | ₱32.40 | ₱31.95 | 827K shares | ₱26.66 Million | +₱0.15 | +0.47% |
| Feb 11, 2026 | ₱32.10 | ₱32.40 | ₱31.95 | 804K shares | ₱25.89 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱32.10 | ₱32.20 | ₱31.90 | 840K shares | ₱26.89 Million | -₱0.05 | -0.16% |
| Feb 09, 2026 | ₱32.15 | ₱32.40 | ₱31.80 | 915K shares | ₱29.42 Million | -₱0.05 | -0.16% |
| Feb 06, 2026 | ₱32.20 | ₱32.35 | ₱31.65 | 720K shares | ₱23.10 Million | +₱0.56 | +1.74% |
| Feb 05, 2026 | ₱31.65 | ₱32.10 | ₱31.55 | 1.87M shares | ₱59.51 Million | -₱0.15 | -0.47% |
| Feb 04, 2026 | ₱31.80 | ₱32.30 | ₱31.45 | 1.53M shares | ₱48.74 Million | -₱0.49 | -1.55% |
| Feb 03, 2026 | ₱32.30 | ₱32.30 | ₱31.75 | 1.89M shares | ₱60.43 Million | +₱0.56 | +1.73% |
| Feb 02, 2026 | ₱31.75 | ₱31.90 | ₱31.45 | 1.46M shares | ₱46.11 Million | -₱0.05 | -0.16% |
| Jan 30, 2026 | ₱31.80 | ₱31.80 | ₱30.35 | 1.37M shares | ₱42.84 Million | +₱1.25 | +3.92% |
| Jan 29, 2026 | ₱30.60 | ₱30.70 | ₱30.20 | 1.02M shares | ₱31.01 Million | -₱0.25 | -0.81% |
| Jan 28, 2026 | ₱30.85 | ₱31.10 | ₱30.70 | 1.20M shares | ₱36.97 Million | -₱0.15 | -0.48% |
| Jan 27, 2026 | ₱31.00 | ₱31.00 | ₱30.60 | 900K shares | ₱27.71 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱31.00 | ₱31.20 | ₱30.80 | 956K shares | ₱29.61 Million | -₱0.10 | -0.32% |
| Jan 23, 2026 | ₱31.10 | ₱31.50 | ₱31.00 | 369K shares | ₱11.50 Million | -₱0.39 | -1.27% |
| Jan 22, 2026 | ₱31.50 | ₱31.55 | ₱31.00 | 1.20M shares | ₱37.81 Million | +₱0.61 | +1.94% |
| Jan 21, 2026 | ₱30.90 | ₱31.45 | ₱30.85 | 1.03M shares | ₱31.96 Million | -₱0.59 | -1.90% |
| Jan 20, 2026 | ₱31.50 | ₱31.75 | ₱31.05 | 659K shares | ₱20.67 Million | -₱0.30 | -0.94% |
| Jan 19, 2026 | ₱31.80 | ₱31.80 | ₱30.45 | 3.83M shares | ₱120.66 Million | +₱1.35 | +4.26% |
| Jan 16, 2026 | ₱30.50 | ₱30.55 | ₱29.85 | 547K shares | ₱16.63 Million | +₱0.66 | +2.18% |
| Jan 15, 2026 | ₱29.85 | ₱30.40 | ₱29.85 | 1.83M shares | ₱55.11 Million | -₱0.35 | -1.16% |
| Jan 14, 2026 | ₱30.20 | ₱30.60 | ₱30.10 | 1.46M shares | ₱44.25 Million | -₱0.30 | -0.98% |
| Jan 13, 2026 | ₱30.50 | ₱30.90 | ₱30.35 | 1.17M shares | ₱35.82 Million | -₱0.49 | -1.61% |
| Jan 12, 2026 | ₱31.00 | ₱31.00 | ₱30.50 | 1.18M shares | ₱36.23 Million | +₱0.51 | +1.64% |
| Jan 09, 2026 | ₱30.50 | ₱30.70 | ₱30.20 | 940K shares | ₱28.61 Million | +₱0.41 | +1.33% |
| Jan 08, 2026 | ₱30.10 | ₱30.45 | ₱29.90 | 1.51M shares | ₱45.41 Million | -₱0.30 | -0.99% |
| Jan 07, 2026 | ₱30.40 | ₱30.70 | ₱28.90 | 1.88M shares | ₱55.91 Million | +₱1.36 | +4.47% |
| Jan 06, 2026 | ₱29.10 | ₱29.45 | ₱28.90 | 1.71M shares | ₱49.76 Million | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱29.10 | ₱29.60 | ₱29.00 | 1.01M shares | ₱29.64 Million | -₱0.30 | -1.02% |
| Jan 02, 2026 | ₱29.40 | ₱29.40 | ₱28.35 | 1.79M shares | ₱51.58 Million | +₱1.20 | +4.07% |
| Dec 29, 2025 | ₱28.25 | ₱28.25 | ₱27.75 | 682K shares | ₱19.11 Million | +₱0.30 | +1.07% |
| Dec 26, 2025 | ₱27.95 | ₱28.20 | ₱27.95 | 691K shares | ₱19.34 Million | -₱0.10 | -0.36% |
| Dec 23, 2025 | ₱28.05 | ₱28.20 | ₱27.95 | 651K shares | ₱18.24 Million | -₱0.15 | -0.53% |
| Dec 22, 2025 | ₱28.20 | ₱28.20 | ₱27.95 | 552K shares | ₱15.48 Million | +₱0.30 | +1.08% |
| Dec 19, 2025 | ₱27.90 | ₱28.15 | ₱27.90 | 523K shares | ₱14.62 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱27.90 | ₱28.50 | ₱27.80 | 688K shares | ₱19.21 Million | -₱0.10 | -0.36% |
| Dec 17, 2025 | ₱28.00 | ₱28.50 | ₱27.95 | 678K shares | ₱19.06 Million | -₱0.10 | -0.36% |
| Dec 16, 2025 | ₱28.10 | ₱28.50 | ₱27.90 | 1.57M shares | ₱44.04 Million | -₱0.30 | -1.06% |
| Dec 15, 2025 | ₱28.40 | ₱28.60 | ₱28.30 | 734K shares | ₱20.89 Million | +₱0.30 | +1.07% |
| Dec 12, 2025 | ₱28.10 | ₱28.35 | ₱27.75 | 1.03M shares | ₱28.90 Million | +₱0.61 | +2.18% |
| Dec 11, 2025 | ₱27.50 | ₱28.30 | ₱27.50 | 2.06M shares | ₱57.24 Million | -₱0.44 | -1.61% |
| Dec 10, 2025 | ₱27.95 | ₱28.40 | ₱27.95 | 1.72M shares | ₱48.43 Million | -₱0.20 | -0.71% |
| Dec 09, 2025 | ₱28.15 | ₱28.65 | ₱28.15 | 1.48M shares | ₱41.97 Million | -₱0.49 | -1.75% |
| Dec 05, 2025 | ₱28.65 | ₱28.75 | ₱28.55 | 799K shares | ₱22.89 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱28.65 | ₱28.80 | ₱28.50 | 490K shares | ₱14.03 Million | +₱0.15 | +0.53% |
| Dec 03, 2025 | ₱28.50 | ₱29.10 | ₱28.50 | 1.48M shares | ₱42.44 Million | -₱0.34 | -1.21% |
| Dec 02, 2025 | ₱28.85 | ₱29.05 | ₱28.75 | 1.03M shares | ₱29.71 Million | -₱0.20 | -0.69% |
| Dec 01, 2025 | ₱29.05 | ₱29.30 | ₱29.00 | 1.10M shares | ₱32.08 Million | -₱0.05 | -0.17% |
| Nov 28, 2025 | ₱29.10 | ₱29.25 | ₱28.95 | 1.23M shares | ₱35.75 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱29.10 | ₱29.25 | ₱29.00 | 729K shares | ₱21.22 Million | -₱0.05 | -0.17% |
| Nov 26, 2025 | ₱29.15 | ₱29.30 | ₱28.90 | 854K shares | ₱24.84 Million | +₱0.05 | +0.17% |
| Nov 25, 2025 | ₱29.10 | ₱29.70 | ₱29.05 | 1.22M shares | ₱35.61 Million | +₱0.10 | +0.34% |
| Nov 24, 2025 | ₱29.00 | ₱29.00 | ₱28.35 | 1.86M shares | ₱53.14 Million | +₱0.72 | +2.47% |
| Nov 21, 2025 | ₱28.30 | ₱28.60 | ₱27.85 | 2.64M shares | ₱74.63 Million | +₱0.10 | +0.35% |
| Nov 20, 2025 | ₱28.20 | ₱28.50 | ₱27.90 | 2.11M shares | ₱59.27 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱28.20 | ₱28.30 | ₱28.00 | 1.28M shares | ₱35.95 Million | +₱0.15 | +0.53% |
| Nov 18, 2025 | ₱28.05 | ₱28.65 | ₱27.95 | 1.89M shares | ₱53.28 Million | -₱0.15 | -0.53% |
| Nov 17, 2025 | ₱28.20 | ₱28.20 | ₱27.25 | 3.35M shares | ₱93.28 Million | +₱0.98 | +3.49% |
| Nov 14, 2025 | ₱27.25 | ₱28.50 | ₱27.25 | 3.02M shares | ₱83.75 Million | -₱0.96 | -3.54% |
| Nov 13, 2025 | ₱28.25 | ₱29.25 | ₱28.25 | 2.77M shares | ₱78.94 Million | -₱0.68 | -2.42% |
| Nov 12, 2025 | ₱28.95 | ₱29.80 | ₱28.55 | 2.23M shares | ₱64.50 Million | -₱0.05 | -0.17% |
| Nov 11, 2025 | ₱29.00 | ₱29.75 | ₱28.50 | 2.35M shares | ₱68.00 Million | -₱0.49 | -1.69% |
| Nov 10, 2025 | ₱29.50 | ₱30.00 | ₱29.15 | 1.77M shares | ₱52.81 Million | -₱0.49 | -1.67% |
| Nov 07, 2025 | ₱30.00 | ₱30.10 | ₱29.00 | 2.13M shares | ₱62.55 Million | -₱0.10 | -0.33% |
| Nov 06, 2025 | ₱30.10 | ₱30.40 | ₱30.00 | 1.42M shares | ₱42.73 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱30.10 | ₱30.35 | ₱29.65 | 2.74M shares | ₱81.75 Million | -₱0.20 | -0.66% |
| Nov 04, 2025 | ₱30.30 | ₱31.50 | ₱30.00 | 2.82M shares | ₱85.50 Million | -₱1.56 | -5.16% |
| Nov 03, 2025 | ₱31.95 | ₱31.95 | ₱31.00 | 2.44M shares | ₱76.33 Million | -₱1.06 | -3.33% |
| Oct 30, 2025 | ₱33.05 | ₱33.40 | ₱33.05 | 1.07M shares | ₱35.72 Million | -₱0.15 | -0.45% |
| Oct 29, 2025 | ₱33.20 | ₱33.35 | ₱33.05 | 1.58M shares | ₱52.49 Million | +₱0.10 | +0.30% |
| Oct 28, 2025 | ₱33.10 | ₱33.35 | ₱33.05 | 856K shares | ₱28.39 Million | -₱0.10 | -0.30% |
| Oct 27, 2025 | ₱33.20 | ₱33.40 | ₱33.00 | 1.06M shares | ₱34.92 Million | -₱0.20 | -0.60% |
| Oct 24, 2025 | ₱33.40 | ₱33.50 | ₱33.15 | 1.67M shares | ₱55.76 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱33.40 | ₱33.65 | ₱33.25 | 2.40M shares | ₱79.96 Million | +₱0.15 | +0.45% |
| Oct 22, 2025 | ₱33.25 | ₱33.25 | ₱33.00 | 1.99M shares | ₱65.96 Million | +₱0.25 | +0.76% |
| Oct 21, 2025 | ₱33.00 | ₱33.45 | ₱33.00 | 1.97M shares | ₱65.15 Million | -₱0.97 | -2.94% |
| Oct 20, 2025 | ₱34.00 | ₱34.30 | ₱33.00 | 2.53M shares | ₱84.81 Million | -₱0.10 | -0.29% |
| Oct 17, 2025 | ₱34.10 | ₱34.80 | ₱34.10 | 756K shares | ₱25.96 Million | -₱0.78 | -2.29% |
| Oct 16, 2025 | ₱34.90 | ₱34.90 | ₱34.05 | 1.15M shares | ₱39.74 Million | +₱0.92 | +2.65% |
| Oct 15, 2025 | ₱34.00 | ₱34.95 | ₱34.00 | 4.71M shares | ₱160.30 Million | -₱0.59 | -1.73% |
| Oct 14, 2025 | ₱34.60 | ₱34.90 | ₱34.40 | 797K shares | ₱27.51 Million | +₱0.15 | +0.44% |
| Oct 13, 2025 | ₱34.45 | ₱35.00 | ₱34.35 | 725K shares | ₱24.97 Million | -₱0.59 | -1.71% |
| Oct 10, 2025 | ₱35.05 | ₱35.05 | ₱34.10 | 2.22M shares | ₱76.56 Million | +₱0.66 | +1.89% |
| Oct 09, 2025 | ₱34.40 | ₱34.95 | ₱34.30 | 1.61M shares | ₱55.75 Million | -₱0.49 | -1.43% |
| Oct 08, 2025 | ₱34.90 | ₱35.35 | ₱34.85 | 889K shares | ₱31.08 Million | -₱0.10 | -0.29% |
| Oct 07, 2025 | ₱35.00 | ₱35.25 | ₱34.85 | 1.69M shares | ₱59.26 Million | -₱0.25 | -0.71% |
| Oct 06, 2025 | ₱35.25 | ₱35.60 | ₱35.25 | 1.04M shares | ₱36.79 Million | -₱0.44 | -1.26% |
| Oct 03, 2025 | ₱35.70 | ₱35.75 | ₱35.35 | 1.36M shares | ₱48.48 Million | +₱0.46 | +1.28% |
| Oct 02, 2025 | ₱35.25 | ₱35.35 | ₱35.00 | 617K shares | ₱21.69 Million | -₱0.35 | -0.98% |
| Oct 01, 2025 | ₱35.60 | ₱35.70 | ₱35.00 | 1.30M shares | ₱46.00 Million | +₱0.41 | +1.14% |
| Sep 30, 2025 | ₱35.20 | ₱35.90 | ₱34.95 | 1.67M shares | ₱58.88 Million | +₱0.05 | +0.14% |
| Sep 29, 2025 | ₱35.15 | ₱35.40 | ₱35.00 | 1.02M shares | ₱35.79 Million | +₱0.15 | +0.43% |
| Sep 26, 2025 | ₱35.00 | ₱35.70 | ₱34.95 | 1.05M shares | ₱36.72 Million | -₱0.10 | -0.28% |
| Sep 25, 2025 | ₱35.10 | ₱35.40 | ₱35.00 | 1.07M shares | ₱37.80 Million | -₱0.30 | -0.85% |
| Sep 24, 2025 | ₱35.40 | ₱35.65 | ₱35.00 | 586K shares | ₱20.71 Million | +₱0.35 | +1.00% |
| Sep 23, 2025 | ₱35.05 | ₱35.65 | ₱35.05 | 447K shares | ₱15.76 Million | -₱0.59 | -1.68% |
This historical data puts the recent movement of the SCC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SCC sits within its recent range.
Price & Volume Charts
Visual representation of SCC historical performance for the selected period
Historical Price Chart
The chart displays SCC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SCC price history for the selected period
Sep
2026
September 17, 2026
Biggest Daily Gain
₱20.05
(+20.06%)
Single-day gain of 20.06% with ₱4.02 price increase, the largest percentage rise in this period, with 20.50M shares changing hands
Sep
2026
September 02, 2026
Lowest Price
₱16.20
Lowest price of ₱16.20 recorded, marking the period's minimum valuation, with a -2.41% decline on that day
Feb
2026
February 18, 2026
Highest Trading Volume
₱22.55
38.00M Shares (₱856.88M total value)
Most actively traded day with 38.00M shares (₱856.88M total value) at ₱22.55 per share, indicating peak investor activity
Feb
2026
February 16, 2026
Biggest Daily Loss
₱26.10
(-21.39%)
Single-day loss of -21.39% with ₱5.58 price decrease, the largest percentage drop in this period, with 26.98M shares traded during the decline
Oct
2025
October 03, 2025
Highest Price
₱35.70
Peak price of ₱35.70 reached during this period, representing the stock's maximum value, with 1.36M shares traded and +1.28% price movement on that day
Historical Insights
Statistical analysis of SCC price movements for the selected period
Long-Term Trend (MA200)
Bearish
SCC is trading 36.61% below the 200-day Moving Average (₱25.78). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
SCC showed high volatility with a standard deviation of 3.21% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from September 23, 2025 to September 23, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SCC recorded 93 positive days, 136 negative days, and 16 unchanged days, resulting in a win rate of 38.0% for the period.
Average Daily Change
-0.27%
The stock demonstrated an average daily change of -0.27%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱19.50
The trading range spread for SCC was ₱19.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SCC by sector and industry.
Historical Price Data FAQs
Common questions about SCC stock price history page
What is the SCC stock price history page?
The SCC stock price history page provides comprehensive historical trading data for Semirara Mining and Power Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SCC's 52-week trading range?
SCC has traded between ₱16.20 and ₱35.70 over the past 52 weeks for Semirara Mining and Power Corporation, representing a price range of 120.4%. Currently trading at ₱16.34, the stock is 0.9% above its 52-week low and 54.2% below its 52-week high.
How has SCC performed year-to-date (YTD)?
Year-to-date in 2026, SCC has declined 44.4% from ₱29.40 to ₱16.34 for Semirara Mining and Power Corporation. The stock reached a YTD high of ₱33.20 and a low of ₱16.20.
What is SCC's 50-day moving average (MA50)?
The 50-day moving average for Semirara Mining and Power Corporation (SCC) is ₱19.08. The stock is currently trading below this level at ₱16.34, which is 14.3% below the 50-day MA.
What is SCC's 200-day moving average (MA200)?
The 200-day moving average for Semirara Mining and Power Corporation (SCC) is ₱25.78. The stock is currently trading below this key long-term indicator at ₱16.34, which is 36.6% below the 200-day MA.