SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	9.070	9.150	9.000	9.000	6.996	296,600
2023-05-09	8.980	9.050	8.950	9.050	7.035	59,000
2023-05-08	8.880	8.990	8.850	8.980	6.980	29,100
2023-05-05	8.900	8.940	8.900	8.900	6.918	62,800
2023-05-04	8.820	8.950	8.820	8.900	6.918	47,600
2023-05-03	8.980	8.980	8.820	8.820	6.856	46,400
2023-05-02	8.920	8.980	8.880	8.880	6.903	129,900
2023-04-28	8.790	8.930	8.790	8.920	6.934	21,500
2023-04-27	8.780	8.780	8.760	8.780	6.825	31,900
2023-04-26	8.800	8.850	8.780	8.780	6.825	69,400
2023-04-25	8.810	8.850	8.800	8.800	6.840	141,000
2023-04-24	8.900	8.900	8.800	8.800	6.840	140,900
2023-04-20	8.950	8.950	8.810	8.950	6.957	21,800
2023-04-19	8.950	8.970	8.820	8.950	6.957	44,800
2023-04-18	8.950	8.960	8.820	8.950	6.957	53,200
2023-04-17	8.800	8.950	8.800	8.920	6.934	35,500
2023-04-14	8.900	8.950	8.840	8.840	6.871	19,800
2023-04-13	8.950	8.950	8.870	8.870	6.895	45,600
2023-04-12	8.970	8.970	8.880	8.890	6.910	25,300
2023-04-11	8.820	8.970	8.800	8.970	6.973	180,100
2023-04-05	8.930	8.950	8.820	8.820	6.856	254,700
2023-04-04	8.980	8.990	8.930	8.930	6.941	128,400
2023-04-03	9.020	9.040	8.950	8.980	6.980	43,400
2023-03-31	9.000	9.000	8.920	9.000	6.996	77,800
2023-03-30	9.000	9.000	8.950	8.950	6.957	105,900
2023-03-29	9.050	9.050	8.990	9.000	6.996	65,900
2023-03-28	9.050	9.050	9.000	9.000	6.996	62,300
2023-03-27	9.040	9.050	9.000	9.050	7.035	82,900
2023-03-24	9.030	9.050	9.010	9.040	7.027	31,900
2023-03-23	9.050	9.050	8.960	9.030	7.019	52,800
2023-03-22	9.000	9.050	9.000	9.040	7.027	39,000
2023-03-21	9.010	9.050	9.000	9.050	7.035	60,200
2023-03-20	9.000	9.060	9.000	9.030	7.019	25,800
2023-03-17	9.060	9.060	9.000	9.030	7.019	71,800
2023-03-16	9.100	9.100	9.050	9.060	7.042	42,200
2023-03-15	9.060	9.100	9.010	9.100	7.074	29,800
2023-03-14	9.070	9.170	9.060	9.100	7.074	25,200
2023-03-13	9.190	9.300	9.080	9.200	7.151	45,300
2023-03-10	9.290	9.290	9.100	9.290	7.221	51,300
2023-03-09	9.290	9.300	9.080	9.100	7.074	30,800
2023-03-08	9.360	9.360	9.140	9.290	7.221	17,300
2023-03-07	9.150	9.200	9.150	9.200	7.151	84,900
2023-03-06	9.300	9.340	9.100	9.130	7.097	62,400
2023-03-03	9.100	9.300	9.070	9.300	7.229	134,300
2023-03-02	9.110	9.110	9.100	9.100	7.074	135,600
2023-03-01	9.250	9.250	9.100	9.100	7.074	22,100
2023-02-28	9.200	9.200	9.080	9.200	7.151	135,400
2023-02-27	9.400	9.400	9.110	9.160	7.120	79,900
2023-02-23	9.440	9.440	9.260	9.270	7.206	5,200
2023-02-22	9.300	9.320	9.290	9.290	7.221	16,000
2023-02-21	9.370	9.370	9.290	9.300	7.229	95,900
2023-02-20	9.440	9.440	9.350	9.370	7.283	33,800
2023-02-17	9.380	9.380	9.380	9.380	7.291	38,300
2023-02-16	9.400	9.450	9.320	9.390	7.299	85,300
2023-02-15	9.390	9.390	9.300	9.320	7.245	64,000
2023-02-14	9.400	9.400	9.290	9.290	7.221	116,500
2023-02-13	9.400	9.400	9.300	9.380	7.291	104,300
2023-02-10	9.320	9.400	9.320	9.400	7.307	94,400
2023-02-09	9.300	9.400	9.290	9.300	7.229	58,100
2023-02-08	9.300	9.350	9.290	9.300	7.229	116,400

← NewerPage 15 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.