SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 80.850 | 81.100 | 80.850 | 81.000 | 81.000 | 18,700 |
| 2025-07-18 | 80.850 | 80.850 | 80.850 | 80.850 | 80.850 | 210 |
| 2025-07-17 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 110 |
| 2025-07-16 | 80.800 | 80.800 | 80.500 | 80.500 | 80.500 | 4,100 |
| 2025-07-15 | 80.850 | 80.850 | 80.800 | 80.800 | 80.800 | 40 |
| 2025-07-14 | 80.700 | 80.850 | 80.500 | 80.850 | 80.850 | 3,290 |
| 2025-07-11 | 80.850 | 80.850 | 80.500 | 80.700 | 80.700 | 3,460 |
| 2025-07-10 | 80.800 | 80.800 | 80.500 | 80.600 | 80.600 | 1,280 |
| 2025-07-09 | 81.000 | 81.000 | 80.750 | 80.750 | 80.750 | 580 |
| 2025-07-08 | 81.100 | 81.100 | 80.000 | 80.750 | 80.750 | 53,500 |
| 2025-07-07 | 81.000 | 81.100 | 81.000 | 81.100 | 81.100 | 33,320 |
| 2025-07-04 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 710 |
| 2025-07-03 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 960 |
| 2025-07-02 | 81.000 | 81.000 | 80.500 | 81.000 | 81.000 | 7,470 |
| 2025-07-01 | 80.500 | 81.000 | 80.500 | 81.000 | 81.000 | 610 |
| 2025-06-30 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 180 |
| 2025-06-27 | 80.800 | 81.000 | 80.100 | 81.000 | 81.000 | 1,600 |
| 2025-06-26 | 80.800 | 80.900 | 80.000 | 80.800 | 80.800 | 140,750 |
| 2025-06-25 | 80.900 | 80.900 | 80.700 | 80.700 | 80.700 | 70 |
| 2025-06-24 | 80.000 | 80.900 | 80.000 | 80.900 | 80.900 | 1,430 |
| 2025-06-23 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 12,360 |
| 2025-06-20 | 81.000 | 81.100 | 80.000 | 81.100 | 81.100 | 2,280 |
| 2025-06-19 | 81.350 | 81.350 | 81.000 | 81.000 | 81.000 | 630 |
| 2025-06-18 | 81.300 | 81.450 | 81.300 | 81.400 | 81.400 | 28,710 |
| 2025-06-17 | 81.300 | 81.300 | 81.250 | 81.250 | 81.250 | 17,010 |
| 2025-06-16 | 81.250 | 81.350 | 81.250 | 81.350 | 81.350 | 3,960 |
| 2025-06-13 | 81.350 | 81.350 | 81.250 | 81.250 | 81.250 | 1,580 |
| 2025-06-11 | 81.350 | 81.350 | 81.350 | 81.350 | 81.350 | 5,020 |
| 2025-06-10 | 81.350 | 81.350 | 81.350 | 81.350 | 81.350 | 30 |
| 2025-06-09 | 81.400 | 81.400 | 81.300 | 81.350 | 81.350 | 26,160 |
| 2025-06-05 | 81.350 | 81.450 | 81.350 | 81.400 | 81.400 | 670 |
| 2025-06-04 | 81.350 | 81.350 | 81.350 | 81.350 | 81.350 | 12,000 |
| 2025-06-03 | 81.450 | 81.450 | 81.250 | 81.350 | 81.350 | 55,950 |
| 2025-06-02 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 5,850 |
| 2025-05-30 | 81.400 | 81.500 | 81.250 | 81.250 | 81.250 | 6,580 |
| 2025-05-29 | 81.500 | 81.500 | 81.450 | 81.450 | 81.450 | 130 |
| 2025-05-28 | 81.500 | 81.500 | 80.000 | 80.000 | 80.000 | 20,010 |
| 2025-05-27 | 81.800 | 81.800 | 81.500 | 81.500 | 81.500 | 4,440 |
| 2025-05-26 | 81.300 | 81.800 | 81.300 | 81.800 | 81.800 | 1,510 |
| 2025-05-23 | 81.300 | 81.800 | 81.300 | 81.300 | 81.300 | 4,010 |
| 2025-05-22 | 82.000 | 82.000 | 81.300 | 81.300 | 81.300 | 28,250 |
| 2025-05-20 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 38,000 |
| 2025-05-19 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 20 |
| 2025-05-16 | 81.150 | 81.750 | 81.150 | 81.750 | 81.750 | 8,410 |
| 2025-05-15 | 81.150 | 81.450 | 81.150 | 81.300 | 81.300 | 6,930 |
| 2025-05-14 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 5,100 |
| 2025-05-13 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 200 |
| 2025-05-09 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 100 |
| 2025-05-08 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 17,660 |
| 2025-05-07 | 81.200 | 81.200 | 81.150 | 81.200 | 81.200 | 11,590 |
| 2025-05-06 | 81.150 | 81.150 | 81.150 | 81.150 | 81.150 | 920 |
| 2025-05-05 | 81.000 | 81.050 | 81.000 | 81.050 | 81.050 | 8,710 |
| 2025-05-02 | 81.150 | 81.150 | 81.000 | 81.000 | 81.000 | 20 |
| 2025-04-30 | 81.200 | 81.200 | 81.150 | 81.150 | 81.150 | 2,500 |
| 2025-04-29 | 81.200 | 81.200 | 81.000 | 81.000 | 81.000 | 22,000 |
| 2025-04-28 | 81.000 | 81.150 | 81.000 | 81.150 | 81.150 | 21,000 |
| 2025-04-25 | 81.050 | 81.150 | 81.050 | 81.050 | 81.050 | 5,210 |
| 2025-04-24 | 81.050 | 81.200 | 81.050 | 81.200 | 81.200 | 9,170 |
| 2025-04-23 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 8,250 |
| 2025-04-22 | 81.450 | 81.450 | 81.000 | 81.000 | 81.000 | 40,810 |
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.