SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 80.000 | 80.800 | 80.000 | 80.800 | 80.800 | 42,580 |
| 2024-10-07 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | 930 |
| 2024-10-04 | 80.000 | 80.800 | 80.000 | 80.800 | 80.800 | 1,000 |
| 2024-10-03 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 50 |
| 2024-10-02 | 80.500 | 80.500 | 80.000 | 80.500 | 80.500 | 4,720 |
| 2024-10-01 | 80.700 | 80.750 | 80.000 | 80.000 | 80.000 | 24,130 |
| 2024-09-30 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 80,560 |
| 2024-09-27 | 80.750 | 80.750 | 80.000 | 80.000 | 80.000 | 7,260 |
| 2024-09-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 613,730 |
| 2024-09-25 | 79.800 | 80.000 | 79.800 | 80.000 | 80.000 | 14,190 |
| 2024-09-24 | 80.000 | 80.000 | 79.000 | 79.800 | 79.800 | 506,340 |
| 2024-09-23 | 80.750 | 80.750 | 80.450 | 80.450 | 80.450 | 170 |
| 2024-09-20 | 80.950 | 80.950 | 79.000 | 80.850 | 80.850 | 1,330 |
| 2024-09-19 | 80.950 | 80.950 | 80.950 | 80.950 | 80.950 | 20 |
| 2024-09-18 | 80.950 | 80.950 | 80.000 | 80.000 | 80.000 | 9,940 |
| 2024-09-17 | 81.000 | 81.000 | 80.500 | 80.500 | 80.500 | 11,750 |
| 2024-09-16 | 81.300 | 81.500 | 81.000 | 81.000 | 81.000 | 2,160 |
| 2024-09-13 | 80.700 | 80.700 | 80.500 | 80.700 | 80.700 | 4,130 |
| 2024-09-12 | 80.500 | 81.000 | 80.500 | 81.000 | 81.000 | 19,160 |
| 2024-09-11 | 80.000 | 80.000 | 79.400 | 79.700 | 79.700 | 205,250 |
| 2024-09-10 | 80.850 | 80.850 | 79.400 | 79.400 | 79.400 | 7,870 |
| 2024-09-09 | 80.850 | 80.850 | 80.850 | 80.850 | 80.850 | 10 |
| 2024-09-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 135,020 |
| 2024-09-05 | 80.000 | 80.000 | 79.300 | 79.300 | 79.300 | 6,200 |
| 2024-09-04 | 80.050 | 80.850 | 80.050 | 80.850 | 80.850 | 33,010 |
| 2024-09-03 | 80.800 | 80.900 | 80.000 | 80.050 | 80.050 | 5,700 |
| 2024-09-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 120 |
| 2024-08-29 | 80.000 | 80.000 | 79.300 | 79.300 | 79.300 | 20,800 |
| 2024-08-28 | 80.000 | 80.900 | 80.000 | 80.900 | 80.900 | 3,000 |
| 2024-08-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 5,000 |
| 2024-08-22 | 80.450 | 80.450 | 80.000 | 80.000 | 80.000 | 30,000 |
| 2024-08-21 | 80.750 | 80.900 | 80.000 | 80.000 | 80.000 | 27,000 |
| 2024-08-20 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 620 |
| 2024-08-19 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 120 |
| 2024-08-16 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 220 |
| 2024-08-15 | 80.500 | 80.500 | 80.400 | 80.400 | 80.400 | 1,370 |
| 2024-08-14 | 80.750 | 80.750 | 80.500 | 80.500 | 80.500 | 1,900 |
| 2024-08-13 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 10,230 |
| 2024-08-12 | 80.450 | 80.450 | 80.000 | 80.000 | 80.000 | 500 |
| 2024-08-09 | 80.500 | 80.500 | 80.450 | 80.450 | 80.450 | 830 |
| 2024-08-08 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 8,620 |
| 2024-08-07 | 80.000 | 80.500 | 80.000 | 80.500 | 80.500 | 7,810 |
| 2024-08-06 | 80.450 | 80.450 | 80.450 | 80.450 | 80.450 | 170 |
| 2024-08-05 | 80.450 | 80.450 | 80.450 | 80.450 | 80.450 | 630 |
| 2024-08-01 | 79.000 | 79.100 | 79.000 | 79.100 | 79.100 | 6,800 |
| 2024-07-31 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 45,200 |
| 2024-07-30 | 80.950 | 80.950 | 79.000 | 79.000 | 79.000 | 10,200 |
| 2024-07-29 | 81.000 | 81.000 | 80.700 | 80.700 | 80.700 | 260 |
| 2024-07-26 | 81.000 | 81.000 | 79.800 | 79.800 | 79.800 | 2,060 |
| 2024-07-23 | 80.500 | 80.500 | 80.000 | 80.000 | 80.000 | 5,200 |
| 2024-07-19 | 80.450 | 80.500 | 80.000 | 80.500 | 80.500 | 66,000 |
| 2024-07-18 | 79.900 | 79.900 | 79.750 | 79.750 | 79.750 | 4,920 |
| 2024-07-16 | 79.700 | 79.900 | 79.700 | 79.900 | 79.900 | 10,160 |
| 2024-07-15 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 6,500 |
| 2024-07-12 | 79.800 | 79.800 | 79.500 | 79.800 | 79.800 | 56,800 |
| 2024-07-11 | 79.700 | 80.500 | 79.700 | 79.800 | 79.800 | 27,990 |
| 2024-07-10 | 79.550 | 79.550 | 79.550 | 79.550 | 79.550 | 10 |
| 2024-07-09 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 1,000 |
| 2024-07-08 | 79.700 | 79.700 | 79.100 | 79.100 | 79.100 | 10,800 |
| 2024-07-05 | 79.000 | 80.000 | 79.000 | 79.700 | 79.700 | 10,630 |
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.