SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	7.000	7.000	6.970	6.970	5.548	30,400
2024-02-01	7.000	7.050	6.980	7.000	5.572	21,100
2024-01-31	7.000	7.000	6.980	7.000	5.572	6,700
2024-01-30	7.000	7.000	6.980	6.980	5.556	30,600
2024-01-29	7.010	7.050	6.990	7.000	5.572	43,100
2024-01-26	7.150	7.150	7.000	7.010	5.579	87,900
2024-01-25	7.150	7.150	7.000	7.000	5.572	44,600
2024-01-24	7.100	7.100	7.000	7.100	5.651	21,600
2024-01-23	7.100	7.100	7.000	7.100	5.651	29,900
2024-01-22	7.090	7.090	7.000	7.000	5.572	120,000
2024-01-19	7.150	7.150	7.000	7.100	5.651	76,200
2024-01-18	7.180	7.180	7.020	7.150	5.691	14,900
2024-01-17	7.150	7.190	7.140	7.180	5.715	50,400
2024-01-16	7.150	7.150	7.000	7.100	5.651	111,600
2024-01-15	7.150	7.150	7.000	7.100	5.651	29,100
2024-01-12	7.190	7.190	7.150	7.150	5.691	21,700
2024-01-11	7.100	7.190	6.990	7.190	5.723	40,200
2024-01-10	6.980	7.200	6.980	7.180	5.715	109,800
2024-01-09	7.200	7.200	6.980	6.980	5.556	27,400
2024-01-08	7.150	7.250	6.980	7.200	5.731	33,900
2024-01-05	7.100	7.200	6.950	7.200	5.731	28,800
2024-01-04	7.120	7.140	7.090	7.140	5.683	87,900
2024-01-03	7.000	7.010	7.000	7.010	5.579	51,700
2024-01-02	7.000	7.000	6.950	6.950	5.532	22,900
2023-12-29	6.900	7.000	6.900	7.000	5.572	19,800
2023-12-28	6.900	7.000	6.880	7.000	5.572	12,700
2023-12-27	7.100	7.100	6.890	6.890	5.484	54,900
2023-12-22	6.890	7.000	6.880	7.000	5.572	67,700
2023-12-21	6.850	7.000	6.850	6.900	5.492	65,100
2023-12-20	7.070	7.070	6.800	6.860	5.460	43,400
2023-12-19	6.760	7.130	6.750	7.080	5.635	198,900
2023-12-18	6.790	6.790	6.700	6.750	5.373	52,100
2023-12-15	7.300	7.300	6.700	6.800	5.412	342,100
2023-12-14	7.310	7.310	7.300	7.300	5.810	11,000
2023-12-13	7.310	7.310	7.310	7.310	5.818	4,600
2023-12-12	7.000	7.320	7.000	7.310	5.818	7,200
2023-12-11	7.400	7.400	6.700	7.000	5.572	49,400
2023-12-07	7.450	7.450	7.400	7.420	5.906	53,200
2023-12-06	7.280	7.280	7.100	7.200	5.731	62,600
2023-12-05	7.220	7.250	7.220	7.250	5.771	35,100
2023-12-04	7.200	7.250	7.200	7.240	5.763	18,700
2023-12-01	7.190	7.270	7.190	7.270	5.786	42,600
2023-11-30	7.360	7.360	6.850	7.190	5.723	238,600
2023-11-29	7.410	7.490	7.360	7.360	5.858	72,100
2023-11-28	7.600	7.600	7.410	7.430	5.914	65,600
2023-11-24	7.450	7.600	7.450	7.600	6.049	16,900
2023-11-23	7.540	7.540	7.430	7.450	5.930	73,700
2023-11-22	7.720	7.790	7.600	7.600	6.049	69,700
2023-11-21	7.600	7.790	7.600	7.720	6.145	36,200
2023-11-20	7.800	7.800	7.600	7.790	6.200	23,200
2023-11-17	7.840	7.840	7.700	7.700	6.129	48,400
2023-11-16	7.840	7.840	7.700	7.840	6.240	15,000
2023-11-15	7.850	7.850	7.840	7.840	6.240	92,400
2023-11-14	7.880	7.880	7.560	7.840	6.240	58,400
2023-11-13	7.880	7.880	7.870	7.880	6.272	16,900
2023-11-10	7.880	7.880	7.880	7.880	6.272	7,600
2023-11-09	7.900	7.900	7.600	7.900	6.288	55,400
2023-11-08	7.600	7.900	7.600	7.900	6.288	9,600
2023-11-07	7.720	7.750	7.600	7.750	6.168	83,700
2023-11-06	7.980	7.990	7.200	7.720	6.145	246,500

← NewerPage 12 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.