SMC2L historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	79.200	79.200	77.100	79.200	79.200	45,930
2025-03-05	78.700	79.800	78.700	79.800	79.800	45,000
2025-03-04	78.250	78.700	76.750	78.700	78.700	160,000
2025-03-03	78.600	78.700	78.500	78.700	78.700	10,210
2025-02-25	77.100	78.700	76.950	78.700	78.700	8,400
2025-02-24	77.200	78.700	77.100	78.700	78.700	15,000
2025-02-20	78.700	78.700	78.700	78.700	78.700	5,140
2025-02-19	78.700	78.700	78.700	78.700	78.700	3,800
2025-02-17	77.600	78.700	77.600	78.700	78.700	10,300
2025-02-14	78.700	78.700	78.700	78.700	78.700	10,000
2025-02-12	78.000	78.700	78.000	78.700	78.700	10,050
2025-02-11	78.700	78.700	78.700	78.700	78.700	9,650
2025-02-07	78.700	78.700	78.400	78.700	78.700	22,200
2025-02-03	78.050	78.700	78.050	78.700	78.700	19,100
2025-01-31	77.800	78.700	77.800	78.700	78.700	13,900
2025-01-30	78.600	78.700	78.600	78.700	78.700	30,000
2025-01-27	78.600	78.600	78.600	78.600	78.600	110
2025-01-24	78.600	78.600	78.600	78.600	78.600	400
2025-01-23	78.600	78.600	78.600	78.600	78.600	30,000
2025-01-22	78.600	78.600	78.600	78.600	78.600	100
2025-01-21	77.500	78.600	77.500	78.600	78.600	20,100
2025-01-17	78.600	78.600	78.600	78.600	78.600	6,000
2025-01-16	78.600	78.600	76.650	78.600	78.600	60,300
2025-01-15	78.500	78.500	78.500	78.500	78.500	12,010
2025-01-14	77.300	78.500	77.300	78.500	78.500	3,000
2025-01-13	78.300	78.500	78.000	78.500	78.500	10,320
2025-01-10	78.000	78.000	78.000	78.000	78.000	20
2025-01-09	78.500	78.500	78.000	78.500	78.500	14,910
2025-01-08	78.450	78.500	78.450	78.500	78.500	6,880
2025-01-07	78.500	78.500	77.000	78.500	78.500	38,360
2025-01-06	77.500	78.500	77.500	77.800	77.800	10,800
2025-01-03	78.400	78.500	77.500	78.000	78.000	12,100
2024-12-27	77.650	77.650	77.650	77.650	77.650	43,900
2024-12-26	76.550	78.400	76.550	78.400	78.400	3,730
2024-12-20	76.550	78.400	76.550	78.400	78.400	120
2024-12-18	76.650	78.400	76.650	78.400	78.400	135,110
2024-12-16	78.400	78.400	78.400	78.400	78.400	500
2024-12-13	78.400	78.400	78.400	78.400	78.400	760
2024-12-11	78.500	78.500	78.500	78.500	78.500	10
2024-12-10	77.500	78.400	77.500	78.400	78.400	1,130
2024-12-09	78.400	78.400	78.400	78.400	78.400	320
2024-12-06	76.600	78.400	76.550	78.400	78.400	16,700
2024-12-04	78.400	78.400	78.400	78.400	78.400	2,880
2024-12-03	78.400	78.400	78.400	78.400	78.400	400
2024-12-02	78.400	78.400	78.000	78.400	78.400	22,700
2024-11-29	76.500	78.400	76.500	78.400	78.400	7,210
2024-11-28	76.500	78.400	76.500	78.400	78.400	1,190
2024-11-26	76.500	78.400	76.500	78.400	78.400	67,700
2024-11-25	78.400	78.400	78.400	78.400	78.400	170
2024-11-22	78.400	78.400	78.400	78.400	78.400	10
2024-11-21	76.500	78.400	76.500	78.400	78.400	1,100
2024-11-19	76.500	78.400	76.500	78.400	78.400	70
2024-11-18	78.000	78.400	78.000	78.400	78.400	10,000
2024-11-15	76.600	78.000	76.600	78.000	78.000	450
2024-11-11	78.400	78.400	78.400	78.400	78.400	30
2024-11-06	76.500	78.400	76.500	78.400	78.400	1,400
2024-10-30	78.400	78.400	78.400	78.400	78.400	3,000
2024-10-29	78.400	78.400	76.300	78.400	78.400	4,220
2024-10-28	76.400	78.400	76.250	78.400	78.400	14,460
2024-10-24	76.300	78.500	76.300	78.500	78.500	15,360

← NewerPage 6 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.