SMC2L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 76.250 | 78.300 | 76.250 | 78.300 | 78.300 | 1,600 |
| 2024-10-17 | 78.300 | 78.300 | 76.250 | 78.300 | 78.300 | 14,510 |
| 2024-10-16 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 500 |
| 2024-10-11 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 60 |
| 2024-10-09 | 78.250 | 78.300 | 77.500 | 78.300 | 78.300 | 26,610 |
| 2024-10-08 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 30 |
| 2024-10-07 | 78.000 | 78.300 | 76.000 | 78.300 | 78.300 | 56,000 |
| 2024-10-03 | 76.550 | 78.300 | 76.550 | 78.300 | 78.300 | 85,000 |
| 2024-09-26 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 300 |
| 2024-09-18 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 40 |
| 2024-09-12 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 30 |
| 2024-09-10 | 77.000 | 78.300 | 77.000 | 78.300 | 78.300 | 67,700 |
| 2024-09-06 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 1,200 |
| 2024-09-04 | 77.000 | 78.300 | 77.000 | 78.300 | 78.300 | 1,500 |
| 2024-09-03 | 78.250 | 78.300 | 78.250 | 78.300 | 78.300 | 4,000 |
| 2024-08-29 | 77.500 | 78.300 | 77.500 | 78.300 | 78.300 | 1,100 |
| 2024-08-27 | 76.550 | 78.300 | 76.550 | 78.300 | 78.300 | 29,000 |
| 2024-08-21 | 76.600 | 78.300 | 76.550 | 78.300 | 78.300 | 8,400 |
| 2024-08-12 | 76.850 | 78.300 | 76.500 | 78.300 | 78.300 | 63,400 |
| 2024-08-08 | 78.250 | 78.300 | 78.250 | 78.300 | 78.300 | 2,000 |
| 2024-08-07 | 77.000 | 78.250 | 77.000 | 78.250 | 78.250 | 3,300 |
| 2024-08-06 | 76.550 | 78.300 | 76.550 | 78.300 | 78.300 | 26,500 |
| 2024-08-05 | 77.000 | 78.300 | 77.000 | 78.300 | 78.300 | 7,600 |
| 2024-07-29 | 76.550 | 78.300 | 76.550 | 78.300 | 78.300 | 4,100 |
| 2024-07-23 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 1,620 |
| 2024-07-22 | 78.300 | 78.300 | 76.250 | 78.300 | 78.300 | 10,720 |
| 2024-07-19 | 78.100 | 78.300 | 78.100 | 78.300 | 78.300 | 90,000 |
| 2024-07-12 | 76.350 | 78.100 | 76.050 | 78.100 | 78.100 | 62,400 |
| 2024-07-11 | 77.700 | 78.200 | 77.700 | 78.200 | 78.200 | 54,810 |
| 2024-07-09 | 76.300 | 77.900 | 76.300 | 77.900 | 77.900 | 650 |
| 2024-07-08 | 77.900 | 77.950 | 76.300 | 77.900 | 77.900 | 3,350 |
| 2024-07-03 | 76.050 | 77.950 | 76.050 | 77.950 | 77.950 | 51,080 |
| 2024-07-01 | 77.950 | 77.950 | 77.000 | 77.950 | 77.950 | 5,350 |
| 2024-06-25 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 34,730 |
| 2024-06-24 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 3,270 |
| 2024-06-21 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 1,700 |
| 2024-06-19 | 77.600 | 78.000 | 76.500 | 78.000 | 78.000 | 5,030 |
| 2024-06-13 | 77.600 | 78.000 | 77.600 | 77.600 | 77.600 | 2,650 |
| 2024-06-11 | 77.500 | 78.000 | 76.150 | 78.000 | 78.000 | 5,600 |
| 2024-06-10 | 76.100 | 78.000 | 76.000 | 78.000 | 78.000 | 18,400 |
| 2024-06-07 | 77.950 | 78.200 | 77.950 | 78.200 | 78.200 | 44,180 |
| 2024-06-06 | 76.200 | 78.000 | 76.100 | 78.000 | 78.000 | 76,990 |
| 2024-06-05 | 76.150 | 78.000 | 76.150 | 78.000 | 78.000 | 45,200 |
| 2024-05-30 | 76.000 | 77.600 | 75.700 | 77.600 | 77.600 | 5,530 |
| 2024-05-29 | 76.600 | 76.600 | 76.000 | 76.050 | 76.050 | 5,400 |
| 2024-05-28 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 120 |
| 2024-05-27 | 76.100 | 77.600 | 76.100 | 77.600 | 77.600 | 110 |
| 2024-05-24 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 1,900 |
| 2024-05-22 | 76.400 | 77.600 | 76.000 | 77.600 | 77.600 | 27,600 |
| 2024-05-21 | 77.000 | 77.900 | 76.300 | 77.900 | 77.900 | 600 |
| 2024-05-20 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | 5,000 |
| 2024-05-17 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 110 |
| 2024-05-16 | 76.200 | 78.000 | 76.200 | 78.000 | 78.000 | 13,000 |
| 2024-05-15 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 80 |
| 2024-05-14 | 76.100 | 78.000 | 76.100 | 78.000 | 78.000 | 38,200 |
| 2024-05-10 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 680 |
| 2024-05-06 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 20 |
| 2024-05-02 | 77.600 | 78.000 | 77.000 | 78.000 | 78.000 | 16,360 |
| 2024-04-29 | 76.250 | 78.000 | 75.000 | 78.000 | 78.000 | 275,000 |
| 2024-04-25 | 77.600 | 78.000 | 77.600 | 78.000 | 78.000 | 1,020 |
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.