SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.400	9.400	9.300	9.350	7.268	12,400
2023-02-06	9.400	9.440	9.280	9.290	7.221	70,600
2023-02-03	9.420	9.420	9.260	9.400	7.307	69,100
2023-02-02	9.290	9.420	9.290	9.420	7.322	134,500
2023-02-01	9.300	9.350	9.230	9.230	7.175	42,000
2023-01-31	9.420	9.420	9.210	9.220	7.167	40,300
2023-01-30	9.240	9.450	9.210	9.210	7.159	103,500
2023-01-27	9.320	9.320	9.240	9.240	7.182	80,100
2023-01-26	9.360	9.360	9.250	9.250	7.190	71,100
2023-01-25	9.410	9.420	9.230	9.370	7.283	28,800
2023-01-24	9.380	9.440	9.200	9.230	7.175	122,700
2023-01-23	9.450	9.450	9.300	9.380	7.291	22,500
2023-01-20	9.500	9.500	9.400	9.450	7.346	64,900
2023-01-19	9.290	9.500	9.290	9.420	7.322	149,100
2023-01-18	9.290	9.290	9.200	9.220	7.167	239,000
2023-01-17	9.300	9.300	9.180	9.280	7.213	64,800
2023-01-16	9.280	9.300	9.230	9.280	7.213	205,900
2023-01-13	9.300	9.300	9.230	9.280	7.213	101,300
2023-01-12	9.300	9.300	9.200	9.230	7.175	13,500
2023-01-11	9.330	9.330	9.200	9.210	7.159	74,300
2023-01-10	9.300	9.390	9.200	9.330	7.252	56,300
2023-01-09	9.390	9.390	9.060	9.290	7.221	89,200
2023-01-06	9.220	9.380	9.190	9.380	7.291	101,800
2023-01-05	9.150	9.220	9.140	9.220	7.167	144,500
2023-01-04	9.210	9.250	9.070	9.240	7.182	226,800
2023-01-03	9.300	9.440	9.200	9.210	7.159	143,000
2022-12-29	9.250	9.460	9.250	9.460	7.353	75,300
2022-12-28	9.340	9.340	9.210	9.250	7.190	92,000
2022-12-27	9.370	9.480	9.340	9.340	7.260	29,300
2022-12-23	9.480	9.480	9.300	9.360	7.276	54,200
2022-12-22	9.550	9.550	9.500	9.530	7.408	179,200
2022-12-21	9.750	9.750	9.550	9.550	7.423	137,900
2022-12-20	9.800	9.800	9.700	9.750	7.579	43,100
2022-12-19	9.920	9.920	9.700	9.800	7.618	33,300
2022-12-16	9.850	9.920	9.820	9.920	7.711	58,400
2022-12-15	9.900	9.980	9.800	9.850	7.657	13,800
2022-12-14	9.900	9.980	9.900	9.900	7.695	24,700
2022-12-13	10.000	10.000	9.850	9.980	7.758	21,800
2022-12-12	9.980	10.060	9.980	10.000	7.773	54,500
2022-12-09	9.900	10.000	9.900	9.980	7.758	9,900
2022-12-07	10.040	10.040	9.850	10.000	7.773	21,000
2022-12-06	10.040	10.040	10.000	10.000	7.773	28,600
2022-12-05	10.020	10.080	9.980	10.040	7.804	38,900
2022-12-02	10.000	10.080	9.970	10.020	7.789	69,600
2022-12-01	10.000	10.020	9.800	10.000	7.773	56,900
2022-11-29	9.900	10.000	9.900	10.000	7.773	75,500
2022-11-28	9.720	9.950	9.720	9.800	7.618	30,000
2022-11-25	9.800	9.880	9.720	9.720	7.555	55,100
2022-11-24	9.900	9.900	9.800	9.800	7.618	99,400
2022-11-23	9.900	9.980	9.890	9.900	7.695	15,400
2022-11-22	9.850	10.060	9.820	10.000	7.773	47,300
2022-11-21	10.000	10.180	9.850	9.850	7.657	30,600
2022-11-18	9.800	10.000	9.800	10.000	7.773	53,300
2022-11-17	10.000	10.000	9.700	9.780	7.602	82,900
2022-11-16	10.000	10.000	9.400	9.780	7.602	62,100
2022-11-15	9.900	9.900	9.700	9.800	7.618	30,400
2022-11-14	10.000	10.000	9.950	10.000	7.773	27,100
2022-11-11	9.800	9.980	9.350	9.950	7.734	64,900
2022-11-10	9.950	9.980	9.400	9.800	7.618	60,800
2022-11-09	9.900	9.960	9.800	9.950	7.734	23,600

← NewerPage 16 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.