SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 81.800 | 82.000 | 81.800 | 81.800 | 81.800 | 4,750 |
| 2025-01-14 | 81.500 | 82.300 | 81.500 | 81.750 | 81.750 | 34,100 |
| 2025-01-13 | 81.500 | 82.250 | 81.500 | 82.250 | 82.250 | 14,180 |
| 2025-01-09 | 81.600 | 82.300 | 81.500 | 82.300 | 82.300 | 12,720 |
| 2025-01-08 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 9,460 |
| 2025-01-07 | 82.300 | 82.300 | 81.500 | 81.500 | 81.500 | 47,030 |
| 2025-01-06 | 81.000 | 81.950 | 81.000 | 81.000 | 81.000 | 3,300 |
| 2025-01-03 | 81.300 | 81.300 | 81.000 | 81.000 | 81.000 | 7,600 |
| 2025-01-02 | 82.400 | 82.400 | 81.300 | 81.300 | 81.300 | 5,910 |
| 2024-12-27 | 82.300 | 82.300 | 82.300 | 82.300 | 82.300 | 3,000 |
| 2024-12-23 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 10 |
| 2024-12-19 | 82.450 | 82.450 | 82.400 | 82.400 | 82.400 | 21,790 |
| 2024-12-18 | 82.450 | 82.450 | 82.200 | 82.450 | 82.450 | 7,130 |
| 2024-12-17 | 82.400 | 82.450 | 82.400 | 82.400 | 82.400 | 1,970 |
| 2024-12-16 | 82.150 | 82.400 | 82.000 | 82.400 | 82.400 | 3,080 |
| 2024-12-13 | 82.100 | 82.400 | 82.100 | 82.150 | 82.150 | 3,750 |
| 2024-12-12 | 82.450 | 82.450 | 82.000 | 82.400 | 82.400 | 2,080 |
| 2024-12-11 | 82.450 | 82.450 | 82.000 | 82.000 | 82.000 | 110 |
| 2024-12-10 | 81.600 | 82.000 | 81.600 | 82.000 | 82.000 | 28,140 |
| 2024-12-09 | 81.900 | 81.950 | 81.850 | 81.950 | 81.950 | 5,180 |
| 2024-12-06 | 81.750 | 81.900 | 81.750 | 81.900 | 81.900 | 1,860 |
| 2024-12-05 | 81.750 | 81.750 | 81.600 | 81.600 | 81.600 | 27,120 |
| 2024-12-03 | 81.600 | 81.750 | 81.600 | 81.750 | 81.750 | 8,630 |
| 2024-12-02 | 81.550 | 81.550 | 81.550 | 81.550 | 81.550 | 1,510 |
| 2024-11-29 | 81.550 | 81.550 | 81.500 | 81.500 | 81.500 | 18,020 |
| 2024-11-28 | 81.500 | 81.600 | 81.500 | 81.600 | 81.600 | 14,270 |
| 2024-11-27 | 81.500 | 81.550 | 81.500 | 81.500 | 81.500 | 26,500 |
| 2024-11-26 | 81.500 | 81.500 | 80.600 | 80.600 | 80.600 | 2,500 |
| 2024-11-25 | 81.450 | 81.500 | 80.500 | 81.500 | 81.500 | 6,020 |
| 2024-11-22 | 81.500 | 81.500 | 80.500 | 80.500 | 80.500 | 53,140 |
| 2024-11-21 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 970 |
| 2024-11-20 | 81.400 | 81.400 | 80.600 | 80.600 | 80.600 | 90 |
| 2024-11-19 | 81.450 | 81.450 | 81.450 | 81.450 | 81.450 | 40 |
| 2024-11-18 | 80.500 | 80.750 | 80.500 | 80.600 | 80.600 | 10,800 |
| 2024-11-15 | 81.450 | 81.450 | 80.500 | 80.500 | 80.500 | 62,300 |
| 2024-11-13 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 140 |
| 2024-11-12 | 81.350 | 81.500 | 81.350 | 81.500 | 81.500 | 8,290 |
| 2024-11-11 | 81.350 | 81.350 | 80.600 | 80.600 | 80.600 | 1,510 |
| 2024-11-08 | 81.350 | 81.350 | 81.350 | 81.350 | 81.350 | 20 |
| 2024-11-07 | 81.400 | 81.400 | 80.500 | 80.500 | 80.500 | 1,260 |
| 2024-11-06 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 10 |
| 2024-11-05 | 81.400 | 81.400 | 80.500 | 80.500 | 80.500 | 2,960 |
| 2024-11-04 | 81.000 | 81.400 | 81.000 | 81.400 | 81.400 | 410 |
| 2024-10-31 | 81.350 | 81.350 | 81.000 | 81.000 | 81.000 | 5,170 |
| 2024-10-30 | 81.000 | 81.100 | 81.000 | 81.100 | 81.100 | 8,500 |
| 2024-10-29 | 81.400 | 81.400 | 81.000 | 81.000 | 81.000 | 2,720 |
| 2024-10-28 | 81.400 | 81.400 | 81.350 | 81.350 | 81.350 | 40 |
| 2024-10-25 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 2,750 |
| 2024-10-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 10 |
| 2024-10-23 | 81.300 | 81.300 | 81.000 | 81.000 | 81.000 | 920 |
| 2024-10-22 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,200 |
| 2024-10-21 | 81.000 | 81.400 | 81.000 | 81.300 | 81.300 | 540 |
| 2024-10-18 | 81.000 | 81.400 | 81.000 | 81.000 | 81.000 | 62,200 |
| 2024-10-17 | 81.400 | 81.400 | 80.000 | 81.000 | 81.000 | 4,210 |
| 2024-10-16 | 81.400 | 81.400 | 81.000 | 81.000 | 81.000 | 1,840 |
| 2024-10-15 | 81.400 | 81.400 | 81.000 | 81.000 | 81.000 | 28,600 |
| 2024-10-14 | 79.900 | 81.450 | 79.900 | 81.450 | 81.450 | 17,690 |
| 2024-10-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 250 |
| 2024-10-10 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 1,700 |
| 2024-10-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 412,780 |
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.