SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	7.800	7.990	7.800	7.980	6.352	11,800
2023-10-31	7.900	8.000	7.800	7.800	6.208	12,300
2023-10-27	7.800	7.850	7.800	7.800	6.208	4,200
2023-10-26	7.850	7.900	7.780	7.900	6.288	61,500
2023-10-25	7.800	7.850	7.780	7.850	6.248	24,000
2023-10-24	7.850	7.850	7.700	7.780	6.192	15,100
2023-10-23	8.000	8.000	7.850	7.850	6.248	6,600
2023-10-20	7.900	8.000	7.750	7.790	6.200	97,200
2023-10-19	7.920	8.000	7.870	7.880	6.272	21,000
2023-10-18	7.920	7.920	7.890	7.920	6.304	12,500
2023-10-17	8.000	8.000	7.890	7.920	6.304	53,200
2023-10-16	7.940	8.010	7.940	8.000	6.367	27,300
2023-10-13	7.980	8.000	7.940	8.000	6.367	36,900
2023-10-12	8.010	8.010	7.980	7.980	6.352	23,700
2023-10-11	8.000	8.090	7.960	8.040	6.399	42,600
2023-10-10	8.000	8.010	7.980	8.000	6.367	22,000
2023-10-09	8.090	8.090	8.000	8.000	6.367	50,100
2023-10-06	8.050	8.090	8.030	8.040	6.399	40,400
2023-10-05	8.090	8.100	8.020	8.030	6.391	16,200
2023-10-04	7.990	8.090	7.990	8.090	6.439	236,900
2023-10-03	7.980	7.990	7.950	7.980	6.352	43,800
2023-10-02	7.980	7.990	7.950	7.980	6.352	51,000
2023-09-29	8.000	8.000	7.980	7.980	6.352	69,100
2023-09-28	8.000	8.000	7.980	8.000	6.367	58,200
2023-09-27	7.990	8.000	7.990	8.000	6.367	154,400
2023-09-26	7.860	8.000	7.800	7.990	6.360	60,400
2023-09-25	7.700	7.850	7.700	7.850	6.248	182,900
2023-09-22	7.600	7.800	7.590	7.800	6.208	39,100
2023-09-21	7.800	7.800	7.500	7.600	6.049	173,500
2023-09-20	7.750	7.800	7.700	7.760	6.176	80,500
2023-09-19	7.800	7.800	7.700	7.730	6.153	120,300
2023-09-18	7.810	7.820	7.700	7.800	6.208	145,700
2023-09-15	7.900	8.300	7.810	7.820	6.224	73,700
2023-09-14	7.850	7.900	7.810	7.900	6.288	253,200
2023-09-13	7.840	7.850	7.800	7.800	6.208	59,800
2023-09-12	7.850	7.850	7.790	7.800	6.208	56,800
2023-09-11	7.900	7.900	7.800	7.800	6.208	34,500
2023-09-08	7.910	7.910	7.900	7.900	6.288	31,600
2023-09-07	7.820	7.910	7.820	7.910	6.296	93,400
2023-09-06	7.910	7.940	7.810	7.820	6.224	65,500
2023-09-05	7.800	7.930	7.790	7.910	6.296	130,100
2023-09-04	7.800	7.900	7.800	7.800	6.208	83,000
2023-09-01	7.940	7.940	7.800	7.800	6.208	96,200
2023-08-31	7.970	7.970	7.820	7.960	6.336	10,600
2023-08-30	8.080	8.080	7.820	7.980	6.352	25,300
2023-08-29	8.200	8.200	7.770	7.990	6.360	359,400
2023-08-25	8.200	8.200	8.110	8.190	6.519	29,300
2023-08-24	8.300	8.300	8.200	8.200	6.527	41,600
2023-08-23	8.280	8.500	8.210	8.210	6.535	70,500
2023-08-22	8.400	8.400	8.290	8.290	6.598	16,600
2023-08-18	8.400	8.520	8.400	8.400	6.686	7,100
2023-08-17	8.300	8.400	8.300	8.350	6.646	23,800
2023-08-16	8.500	8.500	8.310	8.320	6.622	4,100
2023-08-15	8.270	8.500	8.270	8.500	6.765	16,300
2023-08-14	8.400	8.400	8.260	8.260	6.574	16,000
2023-08-11	8.500	8.550	8.260	8.400	6.686	139,100
2023-08-10	8.550	8.550	8.500	8.500	6.765	5,500
2023-08-09	8.600	8.600	8.300	8.550	6.805	9,600
2023-08-08	8.590	8.590	8.400	8.590	6.837	2,400
2023-08-07	8.500	8.600	8.200	8.600	6.845	69,200

← NewerPage 13 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.