SMC2O historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	76.700	77.000	76.700	77.000	77.000	4,150
2026-07-17	77.750	77.750	76.700	76.700	76.700	31,770
2026-07-16	77.700	77.700	77.400	77.500	77.500	17,510
2026-07-15	76.700	77.800	76.650	77.400	77.400	11,990
2026-07-14	77.050	78.400	76.700	76.700	76.700	12,900
2026-07-13	78.500	78.500	76.500	77.000	77.000	17,720
2026-07-10	78.550	78.550	78.000	78.000	78.000	24,530
2026-07-09	78.500	79.400	78.400	78.500	78.500	7,940
2026-07-08	78.600	79.000	78.500	78.600	78.600	19,050
2026-07-07	79.000	79.000	78.600	78.600	78.600	4,070
2026-07-06	79.200	79.250	78.050	78.050	78.050	48,920
2026-07-03	79.450	79.450	79.000	79.400	79.400	16,040
2026-07-02	79.300	79.500	79.300	79.400	79.400	2,940
2026-07-01	79.300	79.500	79.000	79.300	79.300	4,510
2026-06-30	79.250	79.500	78.700	79.000	79.000	33,800
2026-06-29	79.400	79.400	78.300	79.250	79.250	22,650
2026-06-26	79.600	79.650	79.000	79.500	79.500	5,440
2026-06-25	79.000	79.650	79.000	79.650	79.650	2,350
2026-06-24	79.700	79.700	79.500	79.500	79.500	2,950
2026-06-23	79.500	79.500	79.000	79.500	79.500	3,090
2026-06-22	79.900	79.900	78.350	78.500	78.500	7,490
2026-06-19	80.000	80.000	78.000	78.000	78.000	7,460
2026-06-18	80.250	80.250	80.000	80.000	80.000	12,200
2026-06-17	81.100	81.350	80.050	81.100	81.100	2,810
2026-06-16	80.750	81.450	80.750	81.100	81.100	12,120
2026-06-15	80.000	80.700	80.000	80.700	80.700	11,280
2026-06-11	80.400	80.400	80.000	80.000	80.000	15,490
2026-06-10	80.300	80.300	80.300	80.300	80.300	3,710
2026-06-09	80.300	80.300	80.000	80.000	80.000	9,210
2026-06-08	79.550	80.700	79.550	80.600	80.600	7,580
2026-06-05	80.900	80.900	79.500	79.500	79.500	7,820
2026-06-04	82.000	82.000	77.500	79.000	79.000	300,140
2026-06-03	81.950	81.950	81.800	81.900	81.900	1,780
2026-06-02	82.000	82.000	82.000	82.000	82.000	2,800
2026-06-01	82.000	82.000	81.800	81.800	81.800	3,360
2026-05-29	82.000	82.000	81.000	81.000	81.000	3,870
2026-05-28	82.000	82.000	81.000	81.000	81.000	4,710
2026-05-26	81.800	82.000	81.800	81.800	81.800	1,050
2026-05-25	81.950	81.950	81.950	81.950	81.950	690
2026-05-22	82.000	82.000	81.500	81.900	81.900	7,230
2026-05-21	82.000	82.000	81.700	81.700	81.700	7,100
2026-05-20	82.000	82.000	82.000	82.000	82.000	150
2026-05-19	82.000	82.000	81.750	81.750	81.750	8,370
2026-05-18	82.150	82.150	82.000	82.150	82.150	10,890
2026-05-15	82.000	82.200	82.000	82.150	82.150	3,830
2026-05-14	83.000	83.000	82.000	83.000	83.000	200
2026-05-13	82.500	83.000	82.000	82.000	82.000	8,980
2026-05-12	82.500	82.500	82.500	82.500	82.500	180
2026-05-11	82.000	82.500	82.000	82.500	82.500	16,690
2026-05-08	82.500	82.500	82.000	82.000	82.000	87,170
2026-05-07	82.300	82.300	82.300	82.300	82.300	300
2026-05-06	82.500	82.500	82.300	82.300	82.300	140
2026-05-05	82.200	82.200	82.100	82.100	82.100	1,170
2026-05-04	82.200	82.200	82.200	82.200	82.200	510
2026-04-30	82.050	82.050	82.000	82.000	82.000	1,880
2026-04-29	82.000	82.200	82.000	82.000	82.000	12,250
2026-04-28	82.100	82.100	82.050	82.100	82.100	1,930
2026-04-27	82.500	82.500	82.050	82.500	82.500	290
2026-04-24	82.450	82.500	82.000	82.500	82.500	6,020
2026-04-23	82.000	82.450	82.000	82.450	82.450	190

← NewerPage 2 of 4 · 240 trading daysOlder →

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.