SMC2N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 2,020 |
| 2026-06-22 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 1,210 |
| 2026-06-19 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 500 |
| 2026-06-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,110 |
| 2026-06-16 | 79.400 | 80.500 | 79.400 | 80.000 | 80.000 | 2,560 |
| 2026-06-15 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 200 |
| 2026-06-11 | 79.100 | 80.500 | 79.100 | 80.500 | 80.500 | 20 |
| 2026-06-10 | 79.100 | 79.100 | 79.100 | 79.100 | 79.100 | 300 |
| 2026-06-09 | 80.500 | 80.500 | 79.100 | 79.100 | 79.100 | 8,910 |
| 2026-06-08 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 10 |
| 2026-06-04 | 80.100 | 80.100 | 79.500 | 79.500 | 79.500 | 800 |
| 2026-06-03 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 490 |
| 2026-06-02 | 80.800 | 80.800 | 80.100 | 80.100 | 80.100 | 1,030 |
| 2026-06-01 | 81.100 | 81.100 | 80.500 | 80.500 | 80.500 | 120 |
| 2026-05-29 | 81.050 | 81.050 | 79.000 | 79.000 | 79.000 | 9,230 |
| 2026-05-28 | 81.150 | 81.150 | 81.050 | 81.050 | 81.050 | 610 |
| 2026-05-26 | 81.050 | 81.050 | 81.050 | 81.050 | 81.050 | 280 |
| 2026-05-21 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 100 |
| 2026-05-20 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 120 |
| 2026-05-13 | 81.500 | 81.500 | 81.100 | 81.500 | 81.500 | 2,780 |
| 2026-05-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 30 |
| 2026-05-08 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 590 |
| 2026-05-07 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,620 |
| 2026-05-06 | 81.500 | 81.500 | 80.000 | 80.000 | 80.000 | 2,920 |
| 2026-05-05 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 400 |
| 2026-05-04 | 81.800 | 81.800 | 81.000 | 81.600 | 81.600 | 1,300 |
| 2026-04-30 | 81.500 | 81.500 | 81.250 | 81.500 | 81.500 | 230 |
| 2026-04-29 | 81.500 | 81.600 | 81.500 | 81.500 | 81.500 | 310 |
| 2026-04-28 | 82.000 | 82.000 | 79.550 | 79.550 | 79.550 | 290 |
| 2026-04-24 | 81.250 | 81.250 | 81.250 | 81.250 | 81.250 | 1,030 |
| 2026-04-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 800 |
| 2026-04-21 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 30 |
| 2026-04-20 | 81.250 | 82.000 | 81.250 | 82.000 | 82.000 | 10,620 |
| 2026-04-17 | 82.000 | 82.000 | 81.900 | 82.000 | 82.000 | 47,580 |
| 2026-04-16 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 5,000 |
| 2026-04-15 | 81.000 | 82.000 | 80.000 | 82.000 | 82.000 | 1,990 |
| 2026-04-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 4,650 |
| 2026-04-13 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 13,890 |
| 2026-04-10 | 80.000 | 80.300 | 80.000 | 80.000 | 80.000 | 3,050 |
| 2026-04-08 | 79.950 | 80.000 | 79.950 | 80.000 | 80.000 | 5,920 |
| 2026-04-07 | 79.950 | 79.950 | 79.500 | 79.500 | 79.500 | 210 |
| 2026-04-06 | 79.950 | 79.950 | 79.900 | 79.950 | 79.950 | 440 |
| 2026-04-01 | 78.500 | 79.950 | 78.000 | 79.950 | 79.950 | 5,660 |
| 2026-03-31 | 78.500 | 79.000 | 78.500 | 78.500 | 78.500 | 13,240 |
| 2026-03-30 | 77.700 | 78.500 | 77.700 | 78.500 | 78.500 | 1,390 |
| 2026-03-27 | 78.000 | 78.500 | 78.000 | 78.500 | 78.500 | 3,850 |
| 2026-03-26 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 1,790 |
| 2026-03-25 | 79.500 | 79.500 | 77.000 | 79.400 | 79.400 | 900 |
| 2026-03-24 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 50 |
| 2026-03-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 210 |
| 2026-03-18 | 79.900 | 80.000 | 79.900 | 80.000 | 80.000 | 1,180 |
| 2026-03-17 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 410 |
| 2026-03-13 | 79.050 | 79.050 | 79.000 | 79.050 | 79.050 | 13,110 |
| 2026-03-12 | 79.900 | 79.900 | 79.050 | 79.050 | 79.050 | 2,630 |
| 2026-03-11 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 240 |
| 2026-03-10 | 79.000 | 79.950 | 79.000 | 79.950 | 79.950 | 2,910 |
| 2026-03-06 | 79.150 | 79.500 | 79.000 | 79.000 | 79.000 | 16,860 |
| 2026-03-05 | 79.150 | 80.500 | 79.150 | 80.500 | 80.500 | 30 |
| 2026-03-04 | 79.150 | 79.150 | 79.150 | 79.150 | 79.150 | 90 |
| 2026-03-03 | 79.150 | 80.450 | 79.150 | 80.450 | 80.450 | 60 |
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.