SMC2N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 100 |
| 2024-04-23 | 77.500 | 77.750 | 77.500 | 77.750 | 77.750 | 7,870 |
| 2024-04-22 | 77.750 | 77.750 | 77.750 | 77.750 | 77.750 | 200 |
| 2024-04-19 | 77.750 | 77.750 | 77.750 | 77.750 | 77.750 | 80 |
| 2024-04-18 | 77.750 | 77.750 | 77.750 | 77.750 | 77.750 | 240 |
| 2024-04-17 | 77.750 | 77.750 | 77.750 | 77.750 | 77.750 | 12,900 |
| 2024-04-15 | 77.900 | 77.900 | 77.500 | 77.750 | 77.750 | 39,810 |
| 2024-04-12 | 78.000 | 78.200 | 77.900 | 78.200 | 78.200 | 4,130 |
| 2024-04-11 | 78.200 | 78.200 | 77.750 | 77.750 | 77.750 | 2,220 |
| 2024-04-05 | 77.050 | 78.100 | 77.050 | 78.000 | 78.000 | 4,560 |
| 2024-04-04 | 78.100 | 78.100 | 78.100 | 78.100 | 78.100 | 200 |
| 2024-04-03 | 78.100 | 78.100 | 77.000 | 77.000 | 77.000 | 8,940 |
| 2024-04-02 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 2,500 |
| 2024-03-27 | 78.000 | 78.100 | 78.000 | 78.100 | 78.100 | 2,330 |
| 2024-03-26 | 78.000 | 78.000 | 77.500 | 77.600 | 77.600 | 5,730 |
| 2024-03-25 | 77.100 | 77.100 | 77.100 | 77.100 | 77.100 | 670 |
| 2024-03-22 | 78.100 | 78.100 | 77.500 | 77.500 | 77.500 | 6,620 |
| 2024-03-21 | 78.300 | 78.300 | 78.300 | 78.300 | 78.300 | 20 |
| 2024-03-19 | 78.500 | 78.800 | 78.500 | 78.800 | 78.800 | 5,200 |
| 2024-03-18 | 78.750 | 78.750 | 78.750 | 78.750 | 78.750 | 600 |
| 2024-03-15 | 78.800 | 78.800 | 78.300 | 78.750 | 78.750 | 2,520 |
| 2024-03-13 | 78.550 | 78.600 | 78.550 | 78.600 | 78.600 | 17,790 |
| 2024-03-11 | 78.550 | 78.550 | 78.200 | 78.200 | 78.200 | 3,530 |
| 2024-03-08 | 78.550 | 78.550 | 78.550 | 78.550 | 78.550 | 4,280 |
| 2024-03-06 | 78.000 | 78.500 | 78.000 | 78.500 | 78.500 | 5,430 |
| 2024-03-05 | 78.550 | 78.550 | 78.000 | 78.000 | 78.000 | 2,310 |
| 2024-03-04 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 1,100 |
| 2024-03-01 | 78.550 | 78.550 | 78.550 | 78.550 | 78.550 | 3,800 |
| 2024-02-28 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 500 |
| 2024-02-27 | 78.550 | 78.550 | 78.550 | 78.550 | 78.550 | 30 |
| 2024-02-26 | 77.900 | 78.600 | 77.900 | 78.600 | 78.600 | 19,320 |
| 2024-02-22 | 78.500 | 78.500 | 77.200 | 77.200 | 77.200 | 740 |
| 2024-02-21 | 77.100 | 78.500 | 77.100 | 78.500 | 78.500 | 33,400 |
| 2024-02-16 | 77.500 | 78.500 | 77.000 | 78.500 | 78.500 | 12,630 |
| 2024-02-15 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 20 |
| 2024-02-14 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 7,030 |
| 2024-02-13 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 260 |
| 2024-02-12 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 410 |
| 2024-02-08 | 78.200 | 78.500 | 77.000 | 77.000 | 77.000 | 38,910 |
| 2024-02-07 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 5,800 |
| 2024-02-06 | 78.500 | 78.500 | 78.200 | 78.500 | 78.500 | 22,990 |
| 2024-01-31 | 78.000 | 78.100 | 78.000 | 78.100 | 78.100 | 2,310 |
| 2024-01-30 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1,500 |
| 2024-01-23 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 10 |
| 2024-01-19 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 500 |
| 2024-01-16 | 77.600 | 77.600 | 77.500 | 77.500 | 77.500 | 17,360 |
| 2024-01-15 | 77.700 | 77.700 | 77.500 | 77.500 | 77.500 | 12,000 |
| 2024-01-12 | 78.500 | 78.600 | 78.500 | 78.600 | 78.600 | 3,100 |
| 2024-01-05 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 1,010 |
| 2024-01-04 | 77.000 | 78.500 | 77.000 | 78.500 | 78.500 | 4,580 |
| 2024-01-02 | 76.500 | 77.000 | 76.500 | 77.000 | 77.000 | 86,750 |
| 2023-12-29 | 78.000 | 78.000 | 76.000 | 77.000 | 77.000 | 22,350 |
| 2023-12-28 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 3,640 |
| 2023-12-20 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1,000 |
| 2023-12-18 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 280 |
| 2023-12-14 | 78.750 | 78.900 | 78.750 | 78.900 | 78.900 | 12,550 |
| 2023-12-11 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 10 |
| 2023-12-07 | 77.950 | 78.800 | 77.950 | 78.800 | 78.800 | 12,570 |
| 2023-12-06 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 70 |
| 2023-12-05 | 77.000 | 77.000 | 75.500 | 75.500 | 75.500 | 1,690 |
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.