SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 81.200 | 81.500 | 81.000 | 81.500 | 81.500 | 9,010 |
| 2025-04-16 | 81.250 | 81.250 | 81.000 | 81.000 | 81.000 | 17,400 |
| 2025-04-14 | 80.650 | 80.650 | 80.500 | 80.500 | 80.500 | 2,000 |
| 2025-04-11 | 80.650 | 80.650 | 80.650 | 80.650 | 80.650 | 35,410 |
| 2025-04-10 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 3,100 |
| 2025-04-08 | 80.450 | 80.450 | 80.450 | 80.450 | 80.450 | 10 |
| 2025-04-07 | 81.500 | 81.500 | 81.000 | 81.500 | 81.500 | 30,150 |
| 2025-04-04 | 81.350 | 81.500 | 81.300 | 81.500 | 81.500 | 129,020 |
| 2025-04-03 | 81.500 | 82.000 | 81.350 | 81.500 | 81.500 | 20,820 |
| 2025-04-02 | 81.100 | 81.200 | 81.100 | 81.200 | 81.200 | 2,190 |
| 2025-03-31 | 81.500 | 82.150 | 81.000 | 81.100 | 81.100 | 3,510 |
| 2025-03-28 | 81.500 | 82.250 | 81.500 | 82.250 | 82.250 | 3,060 |
| 2025-03-27 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 1,000 |
| 2025-03-26 | 82.350 | 82.350 | 81.000 | 82.000 | 82.000 | 5,770 |
| 2025-03-25 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 4,740 |
| 2025-03-24 | 82.400 | 82.400 | 82.200 | 82.400 | 82.400 | 6,060 |
| 2025-03-21 | 82.000 | 82.450 | 82.000 | 82.450 | 82.450 | 13,600 |
| 2025-03-19 | 82.400 | 82.400 | 81.000 | 82.350 | 82.350 | 3,360 |
| 2025-03-18 | 82.450 | 82.450 | 82.250 | 82.400 | 82.400 | 7,020 |
| 2025-03-17 | 82.000 | 82.450 | 80.400 | 82.450 | 82.450 | 2,410 |
| 2025-03-14 | 80.350 | 81.000 | 80.350 | 81.000 | 81.000 | 500 |
| 2025-03-13 | 82.500 | 82.500 | 80.350 | 82.500 | 82.500 | 2,130 |
| 2025-03-12 | 82.400 | 82.500 | 80.150 | 80.300 | 80.300 | 9,700 |
| 2025-03-11 | 82.750 | 82.750 | 82.500 | 82.500 | 82.500 | 5,690 |
| 2025-03-10 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 400 |
| 2025-03-07 | 82.450 | 82.750 | 82.000 | 82.000 | 82.000 | 82,070 |
| 2025-03-06 | 82.500 | 82.500 | 82.300 | 82.300 | 82.300 | 105,020 |
| 2025-03-05 | 82.000 | 82.300 | 82.000 | 82.300 | 82.300 | 39,960 |
| 2025-03-04 | 82.250 | 82.250 | 80.000 | 80.000 | 80.000 | 229,630 |
| 2025-03-03 | 82.000 | 82.250 | 82.000 | 82.000 | 82.000 | 430 |
| 2025-02-28 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 4,950 |
| 2025-02-27 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 10 |
| 2025-02-26 | 81.550 | 81.550 | 81.500 | 81.500 | 81.500 | 28,210 |
| 2025-02-25 | 81.600 | 81.650 | 81.500 | 81.650 | 81.650 | 7,260 |
| 2025-02-24 | 81.500 | 81.650 | 81.500 | 81.500 | 81.500 | 7,540 |
| 2025-02-21 | 81.700 | 81.700 | 81.500 | 81.500 | 81.500 | 20,410 |
| 2025-02-20 | 81.700 | 81.700 | 81.600 | 81.650 | 81.650 | 10,130 |
| 2025-02-19 | 81.950 | 81.950 | 81.600 | 81.700 | 81.700 | 7,710 |
| 2025-02-17 | 81.650 | 81.700 | 81.650 | 81.700 | 81.700 | 2,630 |
| 2025-02-14 | 81.600 | 81.600 | 81.500 | 81.500 | 81.500 | 10,040 |
| 2025-02-13 | 81.700 | 81.750 | 80.500 | 81.650 | 81.650 | 14,490 |
| 2025-02-12 | 81.700 | 81.750 | 81.700 | 81.700 | 81.700 | 6,870 |
| 2025-02-11 | 81.600 | 81.750 | 81.500 | 81.700 | 81.700 | 2,860 |
| 2025-02-10 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 70 |
| 2025-02-07 | 81.800 | 81.800 | 81.200 | 81.800 | 81.800 | 40 |
| 2025-02-06 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 10 |
| 2025-02-04 | 81.500 | 81.800 | 80.300 | 81.800 | 81.800 | 5,030 |
| 2025-02-03 | 80.250 | 81.000 | 80.250 | 80.250 | 80.250 | 3,120 |
| 2025-01-31 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 190 |
| 2025-01-30 | 81.950 | 82.000 | 81.950 | 82.000 | 82.000 | 37,520 |
| 2025-01-28 | 81.000 | 81.000 | 80.050 | 80.050 | 80.050 | 4,810 |
| 2025-01-27 | 81.950 | 81.950 | 81.000 | 81.000 | 81.000 | 790 |
| 2025-01-24 | 82.200 | 82.200 | 80.000 | 80.000 | 80.000 | 266,820 |
| 2025-01-23 | 82.200 | 82.200 | 82.000 | 82.000 | 82.000 | 11,740 |
| 2025-01-22 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 8,110 |
| 2025-01-21 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 2,080 |
| 2025-01-20 | 82.300 | 82.300 | 82.250 | 82.250 | 82.250 | 25,980 |
| 2025-01-17 | 82.300 | 82.300 | 82.000 | 82.000 | 82.000 | 40 |
| 2025-01-16 | 81.800 | 82.000 | 81.600 | 82.000 | 82.000 | 140,230 |
| 2025-01-15 | 81.800 | 82.000 | 81.800 | 81.800 | 81.800 | 4,750 |
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.