SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 560 |
| 2024-07-02 | 79.900 | 79.900 | 79.000 | 79.000 | 79.000 | 6,100 |
| 2024-07-01 | 79.500 | 79.900 | 79.000 | 79.900 | 79.900 | 3,520 |
| 2024-06-28 | 79.100 | 79.500 | 79.100 | 79.500 | 79.500 | 12,090 |
| 2024-06-27 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 90 |
| 2024-06-26 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 20 |
| 2024-06-24 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 22,210 |
| 2024-06-21 | 78.900 | 78.900 | 78.000 | 78.000 | 78.000 | 2,040 |
| 2024-06-20 | 78.500 | 79.000 | 76.000 | 77.300 | 77.300 | 48,700 |
| 2024-06-19 | 80.450 | 80.500 | 80.000 | 80.000 | 80.000 | 187,340 |
| 2024-06-18 | 80.000 | 80.400 | 79.500 | 80.000 | 80.000 | 28,400 |
| 2024-06-14 | 80.000 | 80.400 | 79.300 | 79.300 | 79.300 | 102,360 |
| 2024-06-13 | 80.000 | 80.450 | 80.000 | 80.450 | 80.450 | 15,050 |
| 2024-06-11 | 80.000 | 80.500 | 80.000 | 80.500 | 80.500 | 10,820 |
| 2024-06-07 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 34,280 |
| 2024-06-06 | 80.300 | 80.500 | 80.000 | 80.000 | 80.000 | 63,380 |
| 2024-06-05 | 80.000 | 80.300 | 80.000 | 80.000 | 80.000 | 68,880 |
| 2024-06-04 | 79.950 | 80.300 | 79.200 | 80.000 | 80.000 | 57,150 |
| 2024-06-03 | 80.000 | 80.000 | 79.200 | 79.200 | 79.200 | 2,010 |
| 2024-05-31 | 79.900 | 80.000 | 79.100 | 80.000 | 80.000 | 4,010 |
| 2024-05-30 | 79.800 | 79.800 | 79.100 | 79.100 | 79.100 | 800 |
| 2024-05-29 | 79.900 | 79.900 | 79.100 | 79.100 | 79.100 | 2,180 |
| 2024-05-28 | 79.500 | 79.500 | 79.100 | 79.100 | 79.100 | 1,300 |
| 2024-05-27 | 79.800 | 79.800 | 79.250 | 79.250 | 79.250 | 67,950 |
| 2024-05-24 | 79.600 | 79.800 | 79.600 | 79.800 | 79.800 | 8,150 |
| 2024-05-23 | 79.500 | 79.800 | 79.500 | 79.600 | 79.600 | 82,520 |
| 2024-05-22 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 10,000 |
| 2024-05-21 | 79.050 | 79.650 | 79.000 | 79.650 | 79.650 | 2,230 |
| 2024-05-20 | 79.600 | 79.650 | 79.600 | 79.650 | 79.650 | 34,230 |
| 2024-05-17 | 79.000 | 79.600 | 79.000 | 79.600 | 79.600 | 1,690 |
| 2024-05-16 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 120 |
| 2024-05-15 | 79.000 | 79.000 | 78.600 | 78.600 | 78.600 | 200 |
| 2024-05-14 | 79.000 | 79.300 | 79.000 | 79.100 | 79.100 | 2,990 |
| 2024-05-10 | 78.400 | 79.500 | 78.250 | 79.500 | 79.500 | 22,170 |
| 2024-05-08 | 79.300 | 79.300 | 78.250 | 78.250 | 78.250 | 5,000 |
| 2024-05-07 | 78.250 | 78.250 | 78.250 | 78.250 | 78.250 | 17,000 |
| 2024-05-06 | 78.500 | 78.500 | 78.200 | 78.250 | 78.250 | 4,430 |
| 2024-05-03 | 79.300 | 79.300 | 78.000 | 78.200 | 78.200 | 9,050 |
| 2024-05-02 | 79.300 | 79.300 | 79.250 | 79.250 | 79.250 | 100 |
| 2024-04-30 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 2,000 |
| 2024-04-29 | 79.650 | 79.650 | 79.650 | 79.650 | 79.650 | 650 |
| 2024-04-26 | 79.600 | 79.600 | 79.500 | 79.500 | 79.500 | 380 |
| 2024-04-25 | 79.000 | 79.800 | 76.000 | 79.650 | 79.650 | 43,940 |
| 2024-04-24 | 79.600 | 79.800 | 79.000 | 79.000 | 79.000 | 4,730 |
| 2024-04-23 | 79.800 | 79.800 | 79.700 | 79.700 | 79.700 | 1,550 |
| 2024-04-22 | 79.750 | 79.750 | 79.650 | 79.750 | 79.750 | 880 |
| 2024-04-19 | 79.150 | 79.800 | 79.000 | 79.000 | 79.000 | 7,120 |
| 2024-04-18 | 79.050 | 79.800 | 79.050 | 79.800 | 79.800 | 560 |
| 2024-04-17 | 79.500 | 79.800 | 79.000 | 79.000 | 79.000 | 194,740 |
| 2024-04-15 | 80.500 | 80.500 | 79.050 | 79.100 | 79.100 | 6,210 |
| 2024-04-12 | 80.500 | 80.500 | 80.200 | 80.200 | 80.200 | 1,100 |
| 2024-04-11 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 596,900 |
| 2024-04-08 | 80.800 | 80.800 | 80.500 | 80.800 | 80.800 | 17,000 |
| 2024-04-05 | 80.900 | 80.900 | 80.100 | 80.150 | 80.150 | 67,110 |
| 2024-04-04 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 300 |
| 2024-04-03 | 80.700 | 81.000 | 80.700 | 81.000 | 81.000 | 28,730 |
| 2024-04-02 | 79.900 | 80.200 | 79.900 | 80.000 | 80.000 | 3,530 |
| 2024-04-01 | 80.000 | 80.000 | 79.900 | 80.000 | 80.000 | 21,000 |
| 2024-03-27 | 80.000 | 80.000 | 79.900 | 79.900 | 79.900 | 4,820 |
| 2024-03-26 | 80.000 | 80.700 | 79.900 | 79.900 | 79.900 | 15,610 |
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.