SPC Power Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	9.140	9.140	9.100	9.140	8.130	140,000
2024-08-01	9.140	9.140	9.100	9.140	8.130	18,500
2024-07-31	9.160	9.160	9.100	9.140	8.130	17,800
2024-07-30	9.200	9.200	9.160	9.160	8.148	5,000
2024-07-29	9.180	9.200	9.100	9.120	8.113	40,100
2024-07-26	9.160	9.200	9.160	9.180	8.166	5,100
2024-07-25	9.200	9.220	9.160	9.160	8.148	12,300
2024-07-23	9.230	9.230	9.230	9.230	8.210	2,500
2024-07-22	9.210	9.240	9.200	9.240	8.219	23,800
2024-07-19	9.220	9.220	9.210	9.210	8.193	12,900
2024-07-18	9.250	9.250	9.200	9.240	8.219	64,200
2024-07-16	9.130	9.210	9.130	9.200	8.184	61,900
2024-07-15	9.200	9.200	9.120	9.150	8.139	22,300
2024-07-12	9.200	9.220	9.200	9.200	8.184	8,200
2024-07-11	9.210	9.210	9.100	9.150	8.139	15,000
2024-07-10	9.110	9.140	9.100	9.140	8.130	8,300
2024-07-09	9.120	9.200	9.100	9.200	8.184	32,100
2024-07-08	9.110	9.300	9.110	9.230	8.210	5,900
2024-07-05	9.110	9.140	9.110	9.130	8.122	18,200
2024-07-04	9.100	9.220	9.100	9.100	8.095	31,000
2024-07-03	9.240	9.240	9.100	9.100	8.095	39,700
2024-07-02	9.100	9.300	9.010	9.240	8.219	17,500
2024-07-01	9.160	9.200	9.000	9.010	8.015	90,800
2024-06-28	9.320	9.320	9.110	9.200	8.184	13,800
2024-06-27	9.300	9.380	9.300	9.380	8.344	29,400
2024-06-26	9.300	9.300	9.100	9.300	8.273	19,100
2024-06-25	9.300	9.300	9.150	9.280	8.255	20,200
2024-06-24	9.460	9.460	9.300	9.300	8.273	23,400
2024-06-21	9.500	9.500	9.440	9.470	8.424	28,500
2024-06-20	9.500	9.500	9.450	9.480	8.433	27,100
2024-06-19	9.450	9.500	9.440	9.500	8.451	11,500
2024-06-18	9.350	9.450	9.350	9.450	8.406	14,100
2024-06-14	9.400	9.400	9.300	9.300	8.273	147,800
2024-06-13	9.500	9.500	9.490	9.490	8.442	4,100
2024-06-11	9.310	9.600	9.310	9.400	8.362	3,400
2024-06-10	9.310	9.600	9.310	9.310	8.282	33,300
2024-06-07	9.310	9.400	9.310	9.400	8.362	5,300
2024-06-06	9.600	9.600	9.400	9.400	8.362	5,500
2024-06-05	9.300	9.600	9.300	9.600	8.540	36,400
2024-06-04	9.500	9.570	9.300	9.300	8.273	35,700
2024-06-03	9.290	9.350	9.100	9.150	8.139	61,300
2024-05-31	9.440	9.440	8.960	9.290	8.264	213,300
2024-05-30	9.510	9.600	9.400	9.440	8.397	32,900
2024-05-29	9.580	9.620	9.550	9.550	8.495	5,300
2024-05-28	9.570	9.650	9.570	9.580	8.522	17,800
2024-05-27	9.640	9.640	9.600	9.620	8.557	41,300
2024-05-24	9.620	9.640	9.600	9.620	8.557	93,300
2024-05-23	9.630	9.650	9.620	9.620	8.557	51,300
2024-05-22	9.680	9.680	9.600	9.630	8.566	14,500
2024-05-21	9.600	9.690	9.600	9.680	8.611	24,500
2024-05-20	9.630	9.680	9.630	9.640	8.575	88,600
2024-05-17	9.630	9.650	9.400	9.450	8.406	35,300
2024-05-16	9.650	9.650	9.570	9.640	8.575	212,200
2024-05-15	9.500	9.640	9.500	9.640	8.575	44,000
2024-05-14	9.600	9.650	9.500	9.550	8.495	134,200
2024-05-13	9.600	9.630	9.600	9.600	8.540	140,900
2024-05-10	9.500	9.600	9.220	9.600	8.540	63,000
2024-05-09	9.500	9.620	9.500	9.620	8.557	106,300
2024-05-08	9.400	9.500	9.400	9.500	8.451	141,500
2024-05-07	9.440	9.440	9.400	9.440	8.397	73,600

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-23	0.8000 PHP
2025-06-25	0.4000 PHP
2024-04-24	0.4000 PHP
2024-02-21	0.6000 PHP
2023-08-04	0.2000 PHP
2022-06-10	0.2000 PHP
2021-12-20	0.5500 PHP
2021-06-09	0.6000 PHP
2021-04-20	0.4000 PHP
2020-12-16	0.4000 PHP
2020-05-19	0.4000 PHP
2019-12-05	0.7000 PHP
2019-04-16	0.4000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.