SMC2N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,880 |
| 2025-10-22 | 79.800 | 80.000 | 79.500 | 79.500 | 79.500 | 1,700 |
| 2025-10-21 | 79.900 | 80.000 | 79.900 | 80.000 | 80.000 | 6,250 |
| 2025-10-20 | 81.000 | 81.500 | 79.300 | 79.500 | 79.500 | 3,620 |
| 2025-10-17 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 100 |
| 2025-10-16 | 81.000 | 81.000 | 79.250 | 79.250 | 79.250 | 33,370 |
| 2025-10-15 | 80.750 | 81.000 | 80.750 | 80.750 | 80.750 | 30,930 |
| 2025-10-13 | 80.400 | 80.700 | 80.400 | 80.700 | 80.700 | 770 |
| 2025-10-10 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 100 |
| 2025-10-08 | 80.400 | 80.450 | 80.400 | 80.450 | 80.450 | 5,450 |
| 2025-10-07 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 50 |
| 2025-10-06 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 40 |
| 2025-10-02 | 80.000 | 80.300 | 80.000 | 80.300 | 80.300 | 8,290 |
| 2025-10-01 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 3,850 |
| 2025-09-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 900 |
| 2025-09-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,600 |
| 2025-09-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 510 |
| 2025-09-25 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 700 |
| 2025-09-24 | 80.000 | 80.000 | 79.800 | 80.000 | 80.000 | 19,150 |
| 2025-09-23 | 79.250 | 80.350 | 79.200 | 80.300 | 80.300 | 1,250 |
| 2025-09-22 | 79.800 | 80.350 | 79.800 | 79.800 | 79.800 | 420 |
| 2025-09-19 | 79.100 | 79.500 | 79.100 | 79.100 | 79.100 | 1,300 |
| 2025-09-18 | 80.350 | 80.350 | 80.350 | 80.350 | 80.350 | 80 |
| 2025-09-17 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | 30 |
| 2025-09-16 | 80.400 | 80.400 | 79.200 | 79.200 | 79.200 | 160 |
| 2025-09-12 | 80.400 | 80.400 | 79.750 | 80.400 | 80.400 | 5,230 |
| 2025-09-11 | 80.450 | 80.450 | 79.750 | 80.400 | 80.400 | 15,710 |
| 2025-09-10 | 79.750 | 80.000 | 79.750 | 79.750 | 79.750 | 4,400 |
| 2025-09-09 | 80.000 | 80.400 | 80.000 | 80.400 | 80.400 | 23,300 |
| 2025-09-08 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 2,140 |
| 2025-09-05 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 120 |
| 2025-09-04 | 79.250 | 79.500 | 79.200 | 79.500 | 79.500 | 1,210 |
| 2025-09-03 | 79.250 | 79.250 | 79.000 | 79.000 | 79.000 | 590 |
| 2025-09-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 340 |
| 2025-09-01 | 79.000 | 79.000 | 78.300 | 78.300 | 78.300 | 6,710 |
| 2025-08-29 | 79.250 | 79.250 | 79.000 | 79.000 | 79.000 | 240 |
| 2025-08-28 | 79.200 | 79.250 | 79.200 | 79.250 | 79.250 | 170 |
| 2025-08-27 | 79.250 | 79.250 | 78.300 | 78.500 | 78.500 | 670 |
| 2025-08-26 | 79.000 | 79.250 | 79.000 | 79.250 | 79.250 | 310 |
| 2025-08-22 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,160 |
| 2025-08-20 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 230 |
| 2025-08-19 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 110 |
| 2025-08-18 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 250 |
| 2025-08-15 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 140 |
| 2025-08-14 | 78.200 | 79.000 | 78.000 | 79.000 | 79.000 | 2,240 |
| 2025-08-13 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 30 |
| 2025-08-11 | 78.100 | 78.100 | 78.000 | 78.000 | 78.000 | 2,110 |
| 2025-08-08 | 78.850 | 79.000 | 78.850 | 79.000 | 79.000 | 850 |
| 2025-08-07 | 78.750 | 78.800 | 78.750 | 78.800 | 78.800 | 1,260 |
| 2025-08-04 | 78.800 | 78.800 | 78.500 | 78.500 | 78.500 | 20 |
| 2025-08-01 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 700 |
| 2025-07-31 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 30 |
| 2025-07-30 | 78.300 | 78.900 | 78.000 | 78.800 | 78.800 | 9,010 |
| 2025-07-29 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 200 |
| 2025-07-28 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 130 |
| 2025-07-25 | 78.500 | 78.500 | 78.400 | 78.400 | 78.400 | 60 |
| 2025-07-24 | 78.800 | 78.800 | 78.000 | 78.500 | 78.500 | 770 |
| 2025-07-23 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 7,510 |
| 2025-07-22 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 310 |
| 2025-07-21 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 470 |
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.