SMC2L historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-18	80.700	80.700	80.700	80.700	80.700	50
2026-06-17	80.700	80.700	80.700	80.700	80.700	10
2026-06-16	80.700	80.800	80.700	80.700	80.700	9,460
2026-06-15	80.800	80.800	80.800	80.800	80.800	110
2026-06-10	80.800	80.800	80.800	80.800	80.800	51,000
2026-06-09	80.800	80.800	76.300	80.800	80.800	172,930
2026-06-08	80.700	80.800	77.900	80.800	80.800	101,230
2026-06-05	80.100	80.700	80.100	80.700	80.700	50,100
2026-06-03	80.700	80.700	80.700	80.700	80.700	10
2026-06-02	80.700	80.700	80.650	80.700	80.700	100,010
2026-06-01	80.800	80.800	80.800	80.800	80.800	10
2026-05-29	80.500	80.800	80.500	80.800	80.800	84,890
2026-05-28	80.600	80.600	80.500	80.500	80.500	2,120
2026-05-26	80.000	80.500	77.650	80.500	80.500	158,420
2026-05-25	80.450	80.550	77.500	80.550	80.550	28,020
2026-05-22	80.500	80.500	76.000	80.450	80.450	560,370
2026-05-19	80.500	80.500	80.500	80.500	80.500	20
2026-05-18	80.600	80.600	80.600	80.600	80.600	10,000
2026-05-15	80.700	80.700	80.700	80.700	80.700	300
2026-05-13	78.700	80.600	78.650	80.600	80.600	40
2026-05-11	80.500	80.600	80.500	80.600	80.600	510
2026-05-08	78.800	80.600	78.650	80.600	80.600	26,800
2026-05-07	79.500	80.700	78.800	80.700	80.700	55,090
2026-05-06	80.700	80.700	80.700	80.700	80.700	20
2026-05-05	80.700	80.700	80.700	80.700	80.700	10
2026-05-04	80.600	80.600	80.600	80.600	80.600	50,800
2026-04-30	80.600	80.600	80.600	80.600	80.600	51,000
2026-04-29	80.500	80.600	80.300	80.600	80.600	1,020
2026-04-28	80.800	80.800	80.800	80.800	80.800	350
2026-04-27	80.300	80.500	80.300	80.500	80.500	93,880
2026-04-24	79.000	80.300	78.650	80.300	80.300	58,000
2026-04-21	80.300	80.300	80.300	80.300	80.300	50
2026-04-20	80.250	80.300	80.250	80.300	80.300	520
2026-04-17	80.000	80.250	80.000	80.250	80.250	13,410
2026-04-15	80.250	80.250	80.250	80.250	80.250	1,940
2026-04-14	78.550	80.350	78.550	80.350	80.350	13,200
2026-04-13	80.350	80.350	78.450	80.350	80.350	21,980
2026-04-10	80.250	80.350	78.350	80.350	80.350	13,200
2026-04-08	80.350	80.350	78.350	80.250	80.250	11,990
2026-04-07	80.400	80.400	78.350	80.350	80.350	12,030
2026-04-06	80.400	80.400	78.150	80.400	80.400	57,040
2026-04-01	80.400	80.400	80.400	80.400	80.400	50,010
2026-03-31	80.400	80.400	78.050	80.400	80.400	25,170
2026-03-30	79.900	80.400	78.050	80.400	80.400	88,420
2026-03-27	78.100	79.900	78.100	79.900	79.900	12,000
2026-03-26	80.000	80.000	80.000	80.000	80.000	10
2026-03-25	79.000	80.000	79.000	80.000	80.000	48,940
2026-03-24	80.200	80.200	79.900	80.000	80.000	30,480
2026-03-23	79.900	80.200	76.700	80.200	80.200	99,150
2026-03-19	79.550	79.900	79.550	79.900	79.900	59,470
2026-03-18	79.550	79.550	79.550	79.550	79.550	5,040
2026-03-16	79.000	79.500	79.000	79.500	79.500	41,600
2026-03-13	79.000	79.000	79.000	79.000	79.000	10,000
2026-03-11	79.000	79.000	79.000	79.000	79.000	50,000
2026-03-10	78.950	79.000	78.950	79.000	79.000	19,640
2026-03-09	79.100	79.100	77.850	79.000	79.000	182,210
2026-03-06	79.100	79.100	79.100	79.100	79.100	80,000
2026-03-04	79.000	79.000	79.000	79.000	79.000	3,000
2026-03-03	79.100	79.100	79.100	79.100	79.100	1,500
2026-03-02	79.000	79.000	79.000	79.000	79.000	3,500

← NewerPage 2 of 8 · 480 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.