SMC2L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 77.050 | 79.000 | 77.050 | 79.000 | 79.000 | 12,900 |
| 2025-11-04 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 40,500 |
| 2025-11-03 | 77.150 | 78.950 | 77.150 | 78.950 | 78.950 | 5,010 |
| 2025-10-30 | 78.000 | 78.950 | 78.000 | 78.950 | 78.950 | 6,500 |
| 2025-10-29 | 77.150 | 78.900 | 77.150 | 78.900 | 78.900 | 36,000 |
| 2025-10-27 | 77.050 | 78.900 | 77.000 | 78.900 | 78.900 | 15,250 |
| 2025-10-23 | 78.900 | 78.900 | 76.700 | 78.900 | 78.900 | 26,300 |
| 2025-10-22 | 77.100 | 78.900 | 77.100 | 78.900 | 78.900 | 8,000 |
| 2025-10-21 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 600 |
| 2025-10-20 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 7,000 |
| 2025-10-17 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 60 |
| 2025-10-16 | 77.150 | 78.900 | 77.100 | 78.900 | 78.900 | 7,050 |
| 2025-10-14 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 20 |
| 2025-10-08 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 180 |
| 2025-10-07 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 25,010 |
| 2025-10-06 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 51,010 |
| 2025-10-03 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 1,000 |
| 2025-10-02 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 1,000 |
| 2025-10-01 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 52,000 |
| 2025-09-30 | 78.950 | 78.950 | 77.100 | 78.950 | 78.950 | 131,300 |
| 2025-09-29 | 77.300 | 78.950 | 77.300 | 78.950 | 78.950 | 119,450 |
| 2025-09-26 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 100,000 |
| 2025-09-25 | 78.500 | 78.950 | 78.500 | 78.950 | 78.950 | 78,200 |
| 2025-09-24 | 78.000 | 78.950 | 78.000 | 78.950 | 78.950 | 28,000 |
| 2025-09-23 | 77.050 | 78.950 | 77.000 | 78.950 | 78.950 | 11,700 |
| 2025-09-19 | 78.950 | 78.950 | 76.700 | 78.950 | 78.950 | 19,990 |
| 2025-09-18 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 10,000 |
| 2025-09-17 | 78.950 | 78.950 | 76.750 | 78.950 | 78.950 | 28,700 |
| 2025-09-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 520 |
| 2025-09-15 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 10,000 |
| 2025-09-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 70 |
| 2025-09-10 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 60 |
| 2025-09-08 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 50 |
| 2025-09-05 | 78.500 | 78.950 | 76.400 | 78.950 | 78.950 | 45,800 |
| 2025-09-03 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 10 |
| 2025-09-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,150 |
| 2025-08-29 | 77.500 | 79.000 | 76.750 | 79.000 | 79.000 | 1,770 |
| 2025-08-28 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 500 |
| 2025-08-26 | 77.000 | 78.950 | 76.400 | 78.950 | 78.950 | 49,710 |
| 2025-08-22 | 78.900 | 79.000 | 78.900 | 79.000 | 79.000 | 35,720 |
| 2025-08-20 | 76.800 | 78.900 | 76.800 | 76.800 | 76.800 | 14,350 |
| 2025-08-19 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,000 |
| 2025-08-18 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,010 |
| 2025-08-15 | 78.500 | 79.000 | 78.500 | 79.000 | 79.000 | 6,980 |
| 2025-08-14 | 78.900 | 79.000 | 78.900 | 79.000 | 79.000 | 5,600 |
| 2025-08-13 | 78.500 | 79.000 | 78.500 | 79.000 | 79.000 | 71,710 |
| 2025-08-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 5,010 |
| 2025-08-08 | 78.800 | 79.000 | 76.100 | 79.000 | 79.000 | 84,650 |
| 2025-08-05 | 78.800 | 78.800 | 77.500 | 78.800 | 78.800 | 52,390 |
| 2025-08-04 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 1,010 |
| 2025-08-01 | 78.500 | 78.800 | 78.500 | 78.800 | 78.800 | 64,010 |
| 2025-07-31 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 4,110 |
| 2025-07-29 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | 1,300 |
| 2025-07-28 | 78.500 | 78.600 | 78.500 | 78.600 | 78.600 | 5,600 |
| 2025-07-25 | 78.500 | 78.600 | 78.500 | 78.600 | 78.600 | 188,010 |
| 2025-07-24 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 2,600 |
| 2025-07-23 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 30 |
| 2025-07-21 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | 20 |
| 2025-07-18 | 78.500 | 78.600 | 78.500 | 78.600 | 78.600 | 68,000 |
| 2025-07-15 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 20,700 |
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.