SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.430	9.440	9.400	9.400	8.362	56,300
2024-05-03	9.490	9.490	9.160	9.430	8.388	52,700
2024-05-02	9.300	9.400	9.300	9.400	8.362	17,800
2024-04-30	9.300	9.350	9.300	9.350	8.317	27,400
2024-04-29	9.500	9.500	9.350	9.350	8.317	31,900
2024-04-26	9.170	9.170	9.010	9.140	8.130	25,500
2024-04-25	9.350	9.350	9.170	9.170	8.157	46,400
2024-04-24	9.430	9.430	9.300	9.360	8.326	357,100
2024-04-23	9.700	9.700	9.400	9.680	8.255	286,000
2024-04-22	9.700	9.750	9.500	9.740	8.306	100,500
2024-04-19	9.600	9.700	9.600	9.690	8.263	147,000
2024-04-18	9.500	9.700	9.500	9.600	8.187	124,800
2024-04-17	9.200	9.500	9.200	9.450	8.059	183,000
2024-04-16	9.420	9.450	9.190	9.400	8.016	141,900
2024-04-15	9.190	9.420	9.190	9.400	8.016	181,700
2024-04-12	9.110	9.400	8.400	9.000	7.675	559,000
2024-04-11	9.100	9.100	8.500	9.000	7.675	135,700
2024-04-08	9.000	9.100	9.000	9.070	7.735	180,900
2024-04-05	9.120	9.120	8.900	9.000	7.675	254,300
2024-04-04	9.010	9.150	9.000	9.000	7.675	94,200
2024-04-03	9.000	9.140	9.000	9.120	7.777	117,500
2024-04-02	8.990	9.010	8.990	8.990	7.667	110,300
2024-04-01	8.900	9.100	8.850	9.000	7.675	207,200
2024-03-27	8.850	8.900	8.850	8.900	7.590	124,500
2024-03-26	8.800	8.900	8.800	8.850	7.547	14,400
2024-03-25	8.630	8.900	8.630	8.900	7.590	39,400
2024-03-22	8.900	8.900	8.510	8.630	7.360	27,800
2024-03-21	8.900	8.900	8.700	8.900	7.590	88,900
2024-03-20	8.900	8.900	8.700	8.900	7.590	59,700
2024-03-19	8.500	8.890	8.500	8.880	7.573	169,400
2024-03-18	8.800	8.800	8.500	8.500	7.249	62,800
2024-03-15	8.800	8.880	8.380	8.380	7.146	96,200
2024-03-14	8.710	8.880	8.710	8.880	7.573	69,000
2024-03-13	8.490	8.710	8.490	8.710	7.428	112,300
2024-03-12	8.490	8.490	8.420	8.450	7.206	34,100
2024-03-11	8.450	8.500	8.400	8.490	7.240	58,100
2024-03-08	8.200	8.300	8.180	8.300	7.078	90,700
2024-03-07	8.240	8.240	8.200	8.200	6.993	53,100
2024-03-06	8.240	8.250	8.010	8.240	7.027	37,100
2024-03-05	8.200	8.240	8.050	8.240	7.027	41,800
2024-03-04	8.190	8.200	8.000	8.190	6.984	52,500
2024-03-01	8.010	8.230	8.010	8.190	6.984	17,800
2024-02-29	8.200	8.200	8.010	8.010	6.831	56,100
2024-02-28	8.000	8.200	8.000	8.200	6.993	30,000
2024-02-27	8.000	8.190	8.000	8.190	6.984	21,600
2024-02-26	8.240	8.250	8.020	8.200	6.993	22,300
2024-02-23	8.010	8.250	8.010	8.020	6.839	80,800
2024-02-22	8.300	8.300	8.000	8.160	6.959	56,200
2024-02-21	7.720	8.370	7.720	8.300	7.078	212,500
2024-02-20	8.800	9.050	8.720	9.000	7.163	903,400
2024-02-19	8.700	8.900	8.500	8.900	7.084	608,700
2024-02-16	8.550	8.700	8.550	8.690	6.917	97,500
2024-02-15	8.510	8.620	8.500	8.600	6.845	151,500
2024-02-14	8.580	8.600	8.500	8.510	6.773	90,100
2024-02-13	8.380	8.600	8.290	8.580	6.829	282,900
2024-02-12	8.150	8.400	8.150	8.380	6.670	328,400
2024-02-08	8.000	8.120	8.000	8.100	6.447	412,000
2024-02-07	7.000	7.900	6.900	7.740	6.161	786,300
2024-02-06	7.000	7.000	6.900	7.000	5.572	52,500
2024-02-05	6.990	7.000	6.900	7.000	5.572	143,600

← NewerPage 11 of 21 · 1,218 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.