SMC2O historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.900 | 77.900 | 77.500 | 77.500 | 77.500 | 1,640 |
| 2026-10-15 | 77.850 | 77.850 | 76.500 | 76.500 | 76.500 | 740 |
| 2026-10-14 | 76.000 | 77.850 | 76.000 | 77.850 | 77.850 | 20 |
| 2026-10-13 | 76.950 | 77.000 | 76.000 | 76.000 | 76.000 | 165,090 |
| 2026-10-12 | 77.900 | 78.000 | 75.000 | 76.950 | 76.950 | 142,200 |
| 2026-10-09 | 78.000 | 78.000 | 77.700 | 77.700 | 77.700 | 4,630 |
| 2026-10-08 | 78.050 | 78.300 | 77.600 | 78.000 | 78.000 | 8,700 |
| 2026-10-07 | 78.050 | 78.350 | 78.000 | 78.000 | 78.000 | 2,100 |
| 2026-10-06 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 650 |
| 2026-10-05 | 78.500 | 78.500 | 78.450 | 78.450 | 78.450 | 810 |
| 2026-10-02 | 78.000 | 78.600 | 78.000 | 78.600 | 78.600 | 1,180 |
| 2026-10-01 | 78.800 | 78.800 | 78.400 | 78.400 | 78.400 | 2,210 |
| 2026-09-30 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 1,040 |
| 2026-09-29 | 78.500 | 78.500 | 78.400 | 78.400 | 78.400 | 30 |
| 2026-09-28 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 30 |
| 2026-09-24 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 380 |
| 2026-09-23 | 78.850 | 78.850 | 78.850 | 78.850 | 78.850 | 480 |
| 2026-09-22 | 78.950 | 79.400 | 78.850 | 78.850 | 78.850 | 1,250 |
| 2026-09-21 | 79.300 | 79.300 | 77.600 | 77.600 | 77.600 | 450 |
| 2026-09-18 | 79.000 | 79.000 | 78.950 | 78.950 | 78.950 | 290 |
| 2026-09-17 | 79.900 | 79.900 | 79.000 | 79.000 | 79.000 | 15,090 |
| 2026-09-16 | 79.900 | 79.900 | 78.700 | 79.000 | 79.000 | 31,730 |
| 2026-09-15 | 79.000 | 79.050 | 79.000 | 79.000 | 79.000 | 40,040 |
| 2026-09-14 | 79.000 | 79.850 | 79.000 | 79.000 | 79.000 | 2,810 |
| 2026-09-11 | 79.500 | 79.500 | 79.000 | 79.000 | 79.000 | 5,120 |
| 2026-09-10 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 3,170 |
| 2026-09-09 | 79.500 | 80.000 | 79.000 | 79.000 | 79.000 | 3,240 |
| 2026-09-08 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 1,930 |
| 2026-09-07 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 16,450 |
| 2026-09-04 | 79.500 | 79.500 | 79.000 | 79.000 | 79.000 | 31,810 |
| 2026-09-03 | 79.050 | 79.050 | 78.000 | 79.000 | 79.000 | 73,610 |
| 2026-09-02 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 450 |
| 2026-08-28 | 79.000 | 79.100 | 77.650 | 78.950 | 78.950 | 13,240 |
| 2026-08-27 | 79.100 | 79.100 | 79.000 | 79.000 | 79.000 | 18,180 |
| 2026-08-26 | 79.100 | 79.100 | 79.100 | 79.100 | 79.100 | 40,200 |
| 2026-08-25 | 79.150 | 79.150 | 79.100 | 79.100 | 79.100 | 17,680 |
| 2026-08-24 | 79.250 | 79.500 | 79.100 | 79.150 | 79.150 | 5,810 |
| 2026-08-20 | 79.400 | 79.400 | 79.300 | 79.300 | 79.300 | 690 |
| 2026-08-19 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 3,570 |
| 2026-08-18 | 80.200 | 80.200 | 80.000 | 80.000 | 80.000 | 60 |
| 2026-08-17 | 81.000 | 81.000 | 80.200 | 80.200 | 80.200 | 150 |
| 2026-08-14 | 79.300 | 81.500 | 79.200 | 81.500 | 81.500 | 49,200 |
| 2026-08-13 | 78.950 | 79.200 | 78.950 | 79.200 | 79.200 | 32,950 |
| 2026-08-12 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 6,510 |
| 2026-08-11 | 78.950 | 78.950 | 77.500 | 77.500 | 77.500 | 118,460 |
| 2026-08-10 | 78.950 | 79.000 | 78.900 | 78.950 | 78.950 | 2,230 |
| 2026-08-07 | 78.950 | 79.000 | 78.950 | 78.950 | 78.950 | 1,020 |
| 2026-08-06 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | 510 |
| 2026-08-05 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 4,520 |
| 2026-08-04 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 700 |
| 2026-08-03 | 79.000 | 79.000 | 78.900 | 78.900 | 78.900 | 1,110 |
| 2026-07-31 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 3,280 |
| 2026-07-30 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 910 |
| 2026-07-29 | 78.500 | 79.000 | 78.450 | 79.000 | 79.000 | 26,970 |
| 2026-07-28 | 78.750 | 78.750 | 78.500 | 78.500 | 78.500 | 10,590 |
| 2026-07-27 | 78.700 | 78.700 | 78.700 | 78.700 | 78.700 | 20 |
| 2026-07-24 | 78.950 | 79.200 | 78.500 | 78.700 | 78.700 | 9,730 |
| 2026-07-23 | 78.450 | 78.500 | 78.250 | 78.500 | 78.500 | 31,540 |
| 2026-07-22 | 77.750 | 78.500 | 77.750 | 78.000 | 78.000 | 74,560 |
| 2026-07-21 | 77.700 | 77.700 | 77.700 | 77.700 | 77.700 | 1,800 |
Page 1 of 12 · 670 trading daysOlder →
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.