SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 82.000 | 82.000 | 81.500 | 81.500 | 81.500 | 3,180 |
| 2025-10-16 | 81.950 | 81.950 | 81.900 | 81.900 | 81.900 | 510 |
| 2025-10-15 | 81.700 | 82.000 | 81.500 | 82.000 | 82.000 | 20,650 |
| 2025-10-14 | 81.650 | 81.700 | 80.500 | 81.700 | 81.700 | 22,230 |
| 2025-10-13 | 81.000 | 81.650 | 81.000 | 81.650 | 81.650 | 21,020 |
| 2025-10-10 | 81.500 | 81.600 | 81.000 | 81.600 | 81.600 | 1,510 |
| 2025-10-09 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 20 |
| 2025-10-08 | 81.500 | 81.500 | 80.500 | 80.500 | 80.500 | 10,960 |
| 2025-10-07 | 81.700 | 81.700 | 81.500 | 81.500 | 81.500 | 2,070 |
| 2025-10-06 | 81.500 | 81.700 | 81.500 | 81.500 | 81.500 | 7,380 |
| 2025-10-03 | 81.500 | 81.500 | 81.300 | 81.300 | 81.300 | 320 |
| 2025-10-02 | 81.250 | 81.500 | 80.000 | 80.000 | 80.000 | 42,610 |
| 2025-10-01 | 81.300 | 81.300 | 80.000 | 81.100 | 81.100 | 650 |
| 2025-09-30 | 81.700 | 81.700 | 79.200 | 79.200 | 79.200 | 10,510 |
| 2025-09-29 | 81.600 | 81.600 | 81.500 | 81.500 | 81.500 | 28,480 |
| 2025-09-26 | 81.500 | 81.600 | 81.500 | 81.600 | 81.600 | 330 |
| 2025-09-25 | 81.600 | 81.600 | 81.500 | 81.500 | 81.500 | 40,320 |
| 2025-09-24 | 81.650 | 81.700 | 81.650 | 81.700 | 81.700 | 12,410 |
| 2025-09-23 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 6,470 |
| 2025-09-22 | 81.600 | 81.700 | 81.500 | 81.500 | 81.500 | 18,580 |
| 2025-09-19 | 81.750 | 81.750 | 81.500 | 81.700 | 81.700 | 440 |
| 2025-09-18 | 82.000 | 82.000 | 81.000 | 81.700 | 81.700 | 44,710 |
| 2025-09-16 | 82.400 | 82.400 | 82.400 | 82.400 | 82.400 | 1,940 |
| 2025-09-15 | 82.350 | 82.400 | 82.350 | 82.400 | 82.400 | 2,920 |
| 2025-09-12 | 82.300 | 82.400 | 82.300 | 82.400 | 82.400 | 1,250 |
| 2025-09-11 | 82.100 | 82.300 | 82.100 | 82.300 | 82.300 | 130 |
| 2025-09-10 | 82.100 | 82.100 | 82.000 | 82.100 | 82.100 | 70 |
| 2025-09-09 | 82.000 | 82.100 | 82.000 | 82.000 | 82.000 | 40,490 |
| 2025-09-08 | 82.000 | 82.000 | 81.600 | 82.000 | 82.000 | 15,390 |
| 2025-09-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 1,020 |
| 2025-09-04 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 860 |
| 2025-09-03 | 81.900 | 82.000 | 81.700 | 82.000 | 82.000 | 3,590 |
| 2025-09-02 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 810 |
| 2025-09-01 | 81.950 | 82.000 | 81.550 | 82.000 | 82.000 | 660 |
| 2025-08-28 | 81.900 | 81.900 | 81.500 | 81.500 | 81.500 | 223,880 |
| 2025-08-27 | 82.000 | 82.000 | 81.900 | 81.900 | 81.900 | 170 |
| 2025-08-26 | 82.000 | 82.000 | 81.900 | 81.900 | 81.900 | 5,000 |
| 2025-08-22 | 81.900 | 81.900 | 81.600 | 81.600 | 81.600 | 150 |
| 2025-08-20 | 81.900 | 81.900 | 81.450 | 81.500 | 81.500 | 5,090 |
| 2025-08-19 | 81.900 | 81.900 | 81.450 | 81.450 | 81.450 | 7,910 |
| 2025-08-18 | 81.900 | 81.900 | 81.450 | 81.450 | 81.450 | 9,740 |
| 2025-08-15 | 81.500 | 81.900 | 81.450 | 81.900 | 81.900 | 13,330 |
| 2025-08-14 | 81.900 | 81.900 | 81.800 | 81.800 | 81.800 | 170 |
| 2025-08-13 | 81.900 | 81.900 | 81.850 | 81.850 | 81.850 | 50 |
| 2025-08-12 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 1,030 |
| 2025-08-11 | 81.900 | 81.900 | 81.800 | 81.800 | 81.800 | 10,300 |
| 2025-08-08 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 580 |
| 2025-08-07 | 81.900 | 81.900 | 81.000 | 81.400 | 81.400 | 141,880 |
| 2025-08-06 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 105,600 |
| 2025-08-05 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 40,030 |
| 2025-08-04 | 81.300 | 81.400 | 81.300 | 81.400 | 81.400 | 9,820 |
| 2025-08-01 | 81.400 | 81.400 | 81.300 | 81.300 | 81.300 | 180 |
| 2025-07-31 | 80.900 | 80.900 | 80.700 | 80.800 | 80.800 | 6,310 |
| 2025-07-30 | 81.400 | 81.400 | 81.300 | 81.300 | 81.300 | 3,940 |
| 2025-07-29 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 2,000 |
| 2025-07-28 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 250 |
| 2025-07-25 | 81.950 | 81.950 | 81.300 | 81.300 | 81.300 | 1,720 |
| 2025-07-24 | 81.950 | 81.950 | 81.800 | 81.800 | 81.800 | 3,850 |
| 2025-07-23 | 81.300 | 81.950 | 81.300 | 81.950 | 81.950 | 28,440 |
| 2025-07-22 | 80.900 | 81.350 | 80.900 | 81.350 | 81.350 | 280 |
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.