SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,720 |
| 2024-03-22 | 79.900 | 79.950 | 79.750 | 79.750 | 79.750 | 60,450 |
| 2024-03-21 | 79.400 | 79.900 | 79.400 | 79.900 | 79.900 | 6,050 |
| 2024-03-19 | 80.350 | 80.600 | 80.350 | 80.600 | 80.600 | 23,780 |
| 2024-03-18 | 80.200 | 80.300 | 79.950 | 80.300 | 80.300 | 24,410 |
| 2024-03-15 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 7,220 |
| 2024-03-14 | 80.000 | 80.000 | 79.900 | 79.900 | 79.900 | 1,620 |
| 2024-03-13 | 80.000 | 80.000 | 79.900 | 80.000 | 80.000 | 10,770 |
| 2024-03-12 | 80.000 | 80.000 | 79.950 | 80.000 | 80.000 | 4,200 |
| 2024-03-11 | 79.650 | 79.650 | 79.650 | 79.650 | 79.650 | 3,600 |
| 2024-03-08 | 79.600 | 79.650 | 79.600 | 79.650 | 79.650 | 800 |
| 2024-03-07 | 79.900 | 80.000 | 79.900 | 79.950 | 79.950 | 7,150 |
| 2024-03-06 | 79.000 | 79.100 | 79.000 | 79.100 | 79.100 | 2,400 |
| 2024-03-05 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 2,990 |
| 2024-03-04 | 79.500 | 79.950 | 79.500 | 79.800 | 79.800 | 26,850 |
| 2024-03-01 | 79.000 | 79.200 | 79.000 | 79.200 | 79.200 | 81,690 |
| 2024-02-29 | 79.300 | 79.300 | 78.550 | 78.550 | 78.550 | 7,160 |
| 2024-02-28 | 79.000 | 79.600 | 79.000 | 79.350 | 79.350 | 67,450 |
| 2024-02-27 | 78.750 | 78.750 | 78.500 | 78.500 | 78.500 | 2,700 |
| 2024-02-26 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 90 |
| 2024-02-23 | 79.000 | 79.000 | 78.500 | 78.500 | 78.500 | 16,940 |
| 2024-02-22 | 79.450 | 79.450 | 78.500 | 78.500 | 78.500 | 7,000 |
| 2024-02-21 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 5,000 |
| 2024-02-19 | 79.500 | 79.650 | 79.000 | 79.000 | 79.000 | 56,290 |
| 2024-02-16 | 79.550 | 79.550 | 79.000 | 79.000 | 79.000 | 2,860 |
| 2024-02-15 | 79.650 | 79.650 | 79.650 | 79.650 | 79.650 | 70 |
| 2024-02-14 | 78.850 | 79.600 | 78.850 | 78.850 | 78.850 | 6,260 |
| 2024-02-13 | 79.500 | 79.650 | 79.500 | 79.650 | 79.650 | 3,430 |
| 2024-02-12 | 79.500 | 79.700 | 79.400 | 79.400 | 79.400 | 2,050 |
| 2024-02-08 | 79.500 | 79.500 | 79.450 | 79.500 | 79.500 | 1,940 |
| 2024-02-07 | 79.600 | 79.600 | 79.500 | 79.500 | 79.500 | 5,490 |
| 2024-02-06 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 220 |
| 2024-02-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 200 |
| 2024-02-01 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 500 |
| 2024-01-31 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 5,650 |
| 2024-01-30 | 79.400 | 79.600 | 79.400 | 79.500 | 79.500 | 10,000 |
| 2024-01-29 | 79.500 | 79.500 | 79.400 | 79.400 | 79.400 | 560 |
| 2024-01-26 | 78.850 | 79.250 | 78.850 | 79.250 | 79.250 | 13,010 |
| 2024-01-25 | 78.750 | 79.250 | 78.750 | 79.250 | 79.250 | 37,800 |
| 2024-01-24 | 78.600 | 78.750 | 78.600 | 78.750 | 78.750 | 21,190 |
| 2024-01-23 | 78.300 | 78.600 | 78.300 | 78.500 | 78.500 | 27,120 |
| 2024-01-22 | 78.250 | 78.300 | 78.150 | 78.300 | 78.300 | 7,750 |
| 2024-01-19 | 78.100 | 78.200 | 78.100 | 78.200 | 78.200 | 690 |
| 2024-01-18 | 78.000 | 78.100 | 78.000 | 78.050 | 78.050 | 8,200 |
| 2024-01-17 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 500 |
| 2024-01-16 | 78.000 | 78.000 | 77.900 | 77.900 | 77.900 | 3,100 |
| 2024-01-15 | 77.750 | 78.200 | 77.750 | 78.000 | 78.000 | 2,190 |
| 2024-01-12 | 77.850 | 78.250 | 77.750 | 78.000 | 78.000 | 7,610 |
| 2024-01-11 | 78.000 | 78.000 | 77.900 | 77.900 | 77.900 | 16,890 |
| 2024-01-10 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 31,890 |
| 2024-01-09 | 78.000 | 78.000 | 77.850 | 77.850 | 77.850 | 15,780 |
| 2024-01-08 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 110 |
| 2024-01-04 | 78.000 | 78.000 | 76.750 | 76.750 | 76.750 | 12,390 |
| 2024-01-02 | 78.500 | 78.500 | 76.750 | 76.750 | 76.750 | 36,550 |
| 2023-12-29 | 78.400 | 78.700 | 78.000 | 78.000 | 78.000 | 17,870 |
| 2023-12-28 | 77.500 | 78.500 | 77.500 | 78.500 | 78.500 | 3,700 |
| 2023-12-27 | 78.000 | 78.000 | 77.500 | 77.500 | 77.500 | 32,300 |
| 2023-12-22 | 77.500 | 77.500 | 77.350 | 77.350 | 77.350 | 3,600 |
| 2023-12-21 | 78.000 | 78.000 | 77.350 | 77.350 | 77.350 | 146,990 |
| 2023-12-20 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 218,580 |
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.