SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	8.640	8.650	8.500	8.500	6.765	6,400
2023-08-03	8.710	8.720	8.500	8.550	6.646	50,500
2023-08-02	8.600	8.720	8.570	8.710	6.770	40,600
2023-08-01	8.730	8.730	8.600	8.600	6.685	35,300
2023-07-31	8.750	8.750	8.700	8.730	6.786	4,800
2023-07-28	8.660	8.700	8.620	8.700	6.763	86,700
2023-07-27	8.650	8.700	8.570	8.600	6.685	48,600
2023-07-26	8.550	8.700	8.550	8.560	6.654	74,600
2023-07-25	8.510	8.540	8.500	8.540	6.638	80,700
2023-07-24	8.550	8.550	8.530	8.530	6.630	18,200
2023-07-21	8.550	8.550	8.510	8.540	6.638	19,500
2023-07-20	8.700	8.700	8.500	8.550	6.646	28,300
2023-07-19	8.500	8.700	8.500	8.500	6.607	12,000
2023-07-18	8.700	8.700	8.450	8.500	6.607	33,100
2023-07-17	8.700	8.750	8.610	8.700	6.763	40,800
2023-07-14	8.600	8.700	8.600	8.700	6.763	7,900
2023-07-13	8.700	8.720	8.700	8.700	6.763	22,900
2023-07-12	8.450	8.750	8.400	8.700	6.763	33,800
2023-07-11	8.750	8.750	8.500	8.500	6.607	16,500
2023-07-10	8.700	8.760	8.600	8.600	6.685	60,400
2023-07-07	8.700	8.750	8.460	8.700	6.763	79,700
2023-07-06	8.700	8.760	8.630	8.630	6.708	12,400
2023-07-05	8.710	8.710	8.600	8.600	6.685	12,000
2023-07-04	8.740	8.760	8.700	8.700	6.763	28,300
2023-07-03	8.520	8.760	8.520	8.740	6.794	11,200
2023-06-30	8.700	8.700	8.520	8.520	6.623	5,100
2023-06-29	8.500	8.700	8.400	8.700	6.763	54,400
2023-06-27	8.690	8.700	8.580	8.600	6.685	24,200
2023-06-26	8.500	8.600	8.480	8.600	6.685	24,400
2023-06-23	8.480	8.500	8.450	8.500	6.607	58,600
2023-06-22	8.490	8.490	8.450	8.450	6.568	51,300
2023-06-21	8.590	8.590	8.480	8.490	6.599	127,900
2023-06-20	8.600	8.650	8.590	8.600	6.685	120,700
2023-06-19	8.650	8.650	8.520	8.590	6.677	65,600
2023-06-16	8.750	8.950	8.650	8.650	6.724	263,400
2023-06-15	8.960	8.960	8.600	8.700	6.763	94,600
2023-06-14	8.980	8.980	8.620	8.750	6.802	101,900
2023-06-13	8.620	9.000	8.620	8.900	6.918	42,000
2023-06-09	8.620	9.070	8.610	8.610	6.693	55,900
2023-06-08	8.650	8.650	8.620	8.620	6.700	19,500
2023-06-07	8.590	8.900	8.590	8.700	6.763	51,200
2023-06-06	9.130	9.130	8.530	8.590	6.677	489,300
2023-06-05	9.130	9.130	9.020	9.110	7.081	16,300
2023-06-02	9.130	9.200	9.130	9.130	7.097	64,900
2023-06-01	9.190	9.190	9.130	9.130	7.097	132,800
2023-05-31	9.180	9.190	9.130	9.190	7.144	32,200
2023-05-30	9.190	9.200	9.160	9.180	7.136	28,000
2023-05-29	9.150	9.200	9.100	9.190	7.144	17,000
2023-05-26	9.250	9.250	9.100	9.150	7.112	34,300
2023-05-25	9.150	9.200	9.150	9.200	7.151	23,900
2023-05-24	9.240	9.240	9.150	9.240	7.182	30,000
2023-05-23	9.250	9.250	9.050	9.120	7.089	70,200
2023-05-22	9.250	9.250	9.100	9.250	7.190	20,400
2023-05-19	9.150	9.230	9.150	9.230	7.175	213,800
2023-05-18	9.010	9.200	9.010	9.180	7.136	32,600
2023-05-17	9.200	9.200	9.000	9.010	7.004	14,600
2023-05-16	9.200	9.200	9.000	9.000	6.996	51,200
2023-05-15	9.260	9.260	9.000	9.200	7.151	42,100
2023-05-12	9.120	9.300	9.100	9.200	7.151	96,600
2023-05-11	9.000	9.120	9.000	9.000	6.996	101,100

← NewerPage 14 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.