SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 81.300 | 81.300 | 80.550 | 81.300 | 81.300 | 1,530 |
| 2026-01-19 | 81.350 | 81.350 | 81.300 | 81.300 | 81.300 | 840 |
| 2026-01-16 | 81.300 | 81.300 | 80.600 | 81.000 | 81.000 | 4,410 |
| 2026-01-15 | 81.200 | 81.300 | 81.200 | 81.300 | 81.300 | 1,140 |
| 2026-01-14 | 81.200 | 81.300 | 81.200 | 81.300 | 81.300 | 7,700 |
| 2026-01-13 | 81.050 | 81.300 | 81.000 | 81.150 | 81.150 | 620 |
| 2026-01-12 | 81.300 | 81.300 | 81.000 | 81.000 | 81.000 | 9,210 |
| 2026-01-09 | 81.250 | 81.250 | 81.000 | 81.000 | 81.000 | 6,830 |
| 2026-01-08 | 81.300 | 81.300 | 80.950 | 80.950 | 80.950 | 350 |
| 2026-01-07 | 81.450 | 81.500 | 80.000 | 80.950 | 80.950 | 42,330 |
| 2026-01-06 | 80.150 | 81.500 | 80.000 | 81.450 | 81.450 | 19,940 |
| 2026-01-05 | 81.450 | 81.450 | 81.000 | 81.000 | 81.000 | 970 |
| 2026-01-02 | 81.000 | 81.500 | 81.000 | 81.000 | 81.000 | 2,880 |
| 2025-12-29 | 81.500 | 81.500 | 79.150 | 81.000 | 81.000 | 6,070 |
| 2025-12-26 | 81.550 | 81.550 | 79.000 | 81.550 | 81.550 | 7,120 |
| 2025-12-23 | 81.650 | 81.650 | 81.550 | 81.550 | 81.550 | 150 |
| 2025-12-22 | 80.200 | 81.700 | 80.200 | 81.700 | 81.700 | 7,010 |
| 2025-12-19 | 80.400 | 80.400 | 80.000 | 80.000 | 80.000 | 9,910 |
| 2025-12-18 | 80.500 | 80.500 | 79.200 | 80.400 | 80.400 | 68,740 |
| 2025-12-17 | 81.000 | 82.000 | 80.000 | 80.000 | 80.000 | 51,320 |
| 2025-12-16 | 82.000 | 82.000 | 80.500 | 80.500 | 80.500 | 53,330 |
| 2025-12-15 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 500 |
| 2025-12-12 | 81.800 | 82.000 | 81.800 | 82.000 | 82.000 | 2,270 |
| 2025-12-11 | 81.800 | 82.000 | 81.800 | 81.800 | 81.800 | 134,720 |
| 2025-12-10 | 81.800 | 82.000 | 81.800 | 81.800 | 81.800 | 520 |
| 2025-12-09 | 82.000 | 82.000 | 81.800 | 81.800 | 81.800 | 1,120 |
| 2025-12-05 | 81.900 | 82.000 | 81.900 | 82.000 | 82.000 | 4,580 |
| 2025-12-04 | 81.100 | 81.900 | 81.100 | 81.900 | 81.900 | 2,030 |
| 2025-12-03 | 81.000 | 81.950 | 81.000 | 81.950 | 81.950 | 32,580 |
| 2025-12-02 | 82.000 | 82.000 | 81.950 | 81.950 | 81.950 | 2,190 |
| 2025-12-01 | 81.000 | 82.000 | 81.000 | 81.950 | 81.950 | 31,840 |
| 2025-11-28 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,500 |
| 2025-11-27 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 560 |
| 2025-11-26 | 80.500 | 81.000 | 80.500 | 81.000 | 81.000 | 2,420 |
| 2025-11-25 | 81.000 | 81.000 | 80.500 | 80.500 | 80.500 | 3,360 |
| 2025-11-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,400 |
| 2025-11-21 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 570 |
| 2025-11-20 | 81.500 | 81.500 | 81.000 | 81.000 | 81.000 | 110 |
| 2025-11-19 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 6,520 |
| 2025-11-18 | 80.300 | 80.300 | 79.950 | 80.100 | 80.100 | 4,780 |
| 2025-11-17 | 80.950 | 80.950 | 80.000 | 80.950 | 80.950 | 2,270 |
| 2025-11-14 | 81.000 | 81.000 | 80.950 | 80.950 | 80.950 | 240 |
| 2025-11-13 | 80.650 | 81.000 | 79.500 | 81.000 | 81.000 | 17,280 |
| 2025-11-12 | 81.000 | 81.000 | 80.850 | 80.850 | 80.850 | 3,650 |
| 2025-11-11 | 80.950 | 81.000 | 80.000 | 81.000 | 81.000 | 1,400 |
| 2025-11-10 | 80.000 | 81.000 | 80.000 | 80.000 | 80.000 | 5,620 |
| 2025-11-07 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 270 |
| 2025-11-06 | 80.500 | 80.950 | 80.000 | 80.950 | 80.950 | 7,740 |
| 2025-11-05 | 81.400 | 81.400 | 80.000 | 81.000 | 81.000 | 11,630 |
| 2025-11-04 | 81.350 | 81.350 | 80.300 | 80.300 | 80.300 | 510 |
| 2025-11-03 | 81.350 | 81.400 | 80.200 | 81.350 | 81.350 | 3,600 |
| 2025-10-30 | 81.350 | 81.350 | 81.350 | 81.350 | 81.350 | 110 |
| 2025-10-29 | 81.400 | 81.400 | 80.200 | 80.200 | 80.200 | 2,050 |
| 2025-10-28 | 81.450 | 81.450 | 80.500 | 81.450 | 81.450 | 1,340 |
| 2025-10-27 | 81.500 | 81.500 | 81.450 | 81.450 | 81.450 | 7,150 |
| 2025-10-24 | 81.300 | 81.500 | 81.250 | 81.500 | 81.500 | 3,880 |
| 2025-10-23 | 81.400 | 81.400 | 81.250 | 81.350 | 81.350 | 7,020 |
| 2025-10-22 | 81.500 | 81.500 | 81.400 | 81.400 | 81.400 | 250 |
| 2025-10-21 | 82.000 | 82.000 | 81.200 | 81.500 | 81.500 | 49,090 |
| 2025-10-20 | 81.900 | 82.000 | 80.000 | 80.000 | 80.000 | 54,020 |
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.