SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 82.000 | 82.450 | 81.800 | 82.000 | 82.000 | 51,510 |
| 2026-04-21 | 82.000 | 82.250 | 81.800 | 82.000 | 82.000 | 78,340 |
| 2026-04-20 | 82.000 | 82.000 | 81.800 | 82.000 | 82.000 | 83,260 |
| 2026-04-17 | 82.000 | 82.000 | 81.500 | 82.000 | 82.000 | 101,270 |
| 2026-04-16 | 82.000 | 82.450 | 82.000 | 82.000 | 82.000 | 90,030 |
| 2026-04-15 | 82.000 | 82.050 | 80.200 | 82.000 | 82.000 | 34,550 |
| 2026-04-13 | 80.050 | 82.000 | 80.050 | 82.000 | 82.000 | 47,160 |
| 2026-04-10 | 81.000 | 81.950 | 81.000 | 81.950 | 81.950 | 48,650 |
| 2026-04-08 | 80.000 | 81.000 | 80.000 | 80.300 | 80.300 | 180 |
| 2026-04-07 | 79.950 | 80.000 | 79.950 | 80.000 | 80.000 | 8,910 |
| 2026-04-06 | 79.500 | 80.000 | 79.050 | 79.950 | 79.950 | 10,850 |
| 2026-04-01 | 79.050 | 79.500 | 79.050 | 79.500 | 79.500 | 39,540 |
| 2026-03-31 | 79.000 | 79.500 | 79.000 | 79.000 | 79.000 | 37,320 |
| 2026-03-30 | 79.400 | 79.400 | 78.600 | 79.000 | 79.000 | 1,640 |
| 2026-03-27 | 79.500 | 79.500 | 79.000 | 79.000 | 79.000 | 6,060 |
| 2026-03-26 | 79.050 | 79.050 | 78.500 | 79.000 | 79.000 | 13,270 |
| 2026-03-25 | 79.500 | 79.500 | 78.850 | 79.050 | 79.050 | 57,640 |
| 2026-03-24 | 79.750 | 79.750 | 79.000 | 79.500 | 79.500 | 14,560 |
| 2026-03-23 | 79.000 | 79.750 | 79.000 | 79.500 | 79.500 | 15,780 |
| 2026-03-19 | 80.450 | 80.450 | 79.000 | 79.000 | 79.000 | 42,080 |
| 2026-03-18 | 81.450 | 81.450 | 81.450 | 81.450 | 81.450 | 200 |
| 2026-03-17 | 81.800 | 81.800 | 79.500 | 81.450 | 81.450 | 280 |
| 2026-03-16 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 60 |
| 2026-03-13 | 80.000 | 81.950 | 80.000 | 81.900 | 81.900 | 1,800 |
| 2026-03-12 | 80.050 | 80.050 | 79.500 | 79.500 | 79.500 | 117,470 |
| 2026-03-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 510 |
| 2026-03-10 | 81.850 | 81.850 | 80.000 | 80.000 | 80.000 | 15,650 |
| 2026-03-09 | 80.500 | 80.500 | 79.500 | 80.000 | 80.000 | 26,630 |
| 2026-03-06 | 81.000 | 81.000 | 80.000 | 80.500 | 80.500 | 4,520 |
| 2026-03-05 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 100 |
| 2026-03-04 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 9,190 |
| 2026-03-03 | 80.550 | 80.950 | 80.550 | 80.950 | 80.950 | 240 |
| 2026-03-02 | 81.000 | 81.000 | 80.550 | 80.550 | 80.550 | 820 |
| 2026-02-27 | 80.800 | 81.000 | 80.800 | 81.000 | 81.000 | 110 |
| 2026-02-26 | 81.000 | 81.000 | 80.950 | 81.000 | 81.000 | 20,000 |
| 2026-02-25 | 80.900 | 81.000 | 80.000 | 81.000 | 81.000 | 14,170 |
| 2026-02-24 | 81.000 | 81.000 | 80.050 | 80.050 | 80.050 | 1,850 |
| 2026-02-23 | 81.000 | 81.000 | 80.050 | 80.100 | 80.100 | 14,520 |
| 2026-02-20 | 81.100 | 81.100 | 81.000 | 81.000 | 81.000 | 9,240 |
| 2026-02-19 | 81.000 | 81.700 | 81.000 | 81.700 | 81.700 | 1,910 |
| 2026-02-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 3,060 |
| 2026-02-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 320 |
| 2026-02-13 | 81.200 | 81.500 | 81.000 | 81.000 | 81.000 | 5,620 |
| 2026-02-12 | 81.000 | 81.200 | 81.000 | 81.200 | 81.200 | 5,800 |
| 2026-02-11 | 81.700 | 81.700 | 81.050 | 81.200 | 81.200 | 3,960 |
| 2026-02-10 | 81.700 | 81.700 | 81.050 | 81.050 | 81.050 | 510 |
| 2026-02-09 | 81.500 | 81.500 | 80.700 | 80.700 | 80.700 | 210 |
| 2026-02-06 | 81.700 | 81.700 | 80.700 | 81.500 | 81.500 | 2,010 |
| 2026-02-05 | 81.550 | 81.700 | 81.550 | 81.700 | 81.700 | 960 |
| 2026-02-04 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 340 |
| 2026-02-03 | 81.450 | 81.500 | 80.050 | 81.500 | 81.500 | 24,720 |
| 2026-02-02 | 81.350 | 81.450 | 80.000 | 81.450 | 81.450 | 76,700 |
| 2026-01-30 | 81.000 | 81.400 | 80.900 | 81.350 | 81.350 | 2,470 |
| 2026-01-29 | 81.000 | 81.450 | 80.900 | 81.000 | 81.000 | 3,790 |
| 2026-01-28 | 81.100 | 81.450 | 81.000 | 81.000 | 81.000 | 8,770 |
| 2026-01-27 | 81.450 | 81.450 | 81.000 | 81.000 | 81.000 | 1,940 |
| 2026-01-26 | 81.000 | 81.450 | 81.000 | 81.450 | 81.450 | 360 |
| 2026-01-23 | 81.450 | 81.450 | 81.000 | 81.000 | 81.000 | 28,880 |
| 2026-01-22 | 81.400 | 81.450 | 81.200 | 81.200 | 81.200 | 4,160 |
| 2026-01-21 | 81.300 | 81.400 | 81.300 | 81.400 | 81.400 | 5,490 |
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.