SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9.800	9.900	9.800	9.900	7.695	14,100
2022-11-07	9.950	10.000	9.800	9.800	7.618	57,300
2022-11-04	9.350	10.000	9.350	9.800	7.618	46,500
2022-11-03	9.340	9.350	9.250	9.310	7.237	19,000
2022-11-02	9.230	9.350	9.220	9.220	7.167	36,100
2022-10-28	9.340	9.340	9.210	9.230	7.175	14,000
2022-10-27	9.170	9.350	9.020	9.230	7.175	29,900
2022-10-26	9.170	9.340	9.160	9.200	7.151	42,200
2022-10-25	9.300	9.300	9.020	9.160	7.120	44,000
2022-10-24	9.280	9.380	9.000	9.190	7.144	223,000
2022-10-21	9.330	9.330	9.200	9.200	7.151	11,700
2022-10-20	9.400	9.400	9.150	9.180	7.136	36,900
2022-10-19	9.210	9.400	9.210	9.350	7.268	50,600
2022-10-18	9.300	9.400	9.110	9.200	7.151	51,500
2022-10-17	9.350	9.370	9.200	9.300	7.229	66,200
2022-10-14	9.350	9.350	9.200	9.200	7.151	32,100
2022-10-13	9.390	9.390	9.100	9.200	7.151	53,400
2022-10-12	9.380	9.390	9.350	9.390	7.299	15,100
2022-10-11	9.300	9.400	9.300	9.380	7.291	41,900
2022-10-10	9.370	9.370	9.200	9.200	7.151	19,400
2022-10-07	9.100	9.350	9.100	9.350	7.268	62,600
2022-10-06	9.290	9.290	9.020	9.050	7.035	34,700
2022-10-05	9.300	9.500	8.990	9.200	7.151	229,900
2022-10-04	9.300	9.300	9.200	9.280	7.213	33,500
2022-10-03	9.280	9.280	9.190	9.200	7.151	40,400
2022-09-30	9.380	9.380	9.020	9.280	7.213	39,800
2022-09-29	9.000	9.400	8.980	9.200	7.151	336,300
2022-09-28	9.980	9.980	9.500	9.500	7.384	37,100
2022-09-27	10.140	10.140	9.800	9.800	7.618	78,600
2022-09-23	10.180	10.200	10.100	10.100	7.851	38,900
2022-09-22	10.200	10.200	9.710	10.120	7.866	88,800
2022-09-21	10.240	10.260	10.140	10.140	7.882	67,900
2022-09-20	10.500	10.500	10.260	10.260	7.975	133,800
2022-09-19	10.340	10.500	10.340	10.340	8.037	32,800
2022-09-16	10.400	10.500	10.340	10.340	8.037	67,400
2022-09-15	10.460	10.640	10.400	10.500	8.162	22,500
2022-09-14	10.480	10.480	10.340	10.460	8.131	102,500
2022-09-13	10.640	10.640	10.360	10.500	8.162	24,000
2022-09-12	10.340	10.600	10.340	10.500	8.162	41,200
2022-09-09	10.400	10.640	10.340	10.340	8.037	24,800
2022-09-08	10.380	10.740	10.220	10.680	8.302	39,400
2022-09-07	10.400	10.480	10.260	10.260	7.975	81,700
2022-09-06	10.640	10.640	10.400	10.400	8.084	82,900
2022-09-05	10.620	10.740	10.620	10.640	8.271	36,300
2022-09-02	10.520	10.760	10.400	10.600	8.240	65,800
2022-09-01	10.600	10.900	10.600	10.800	8.395	39,500
2022-08-31	10.800	10.800	10.600	10.600	8.240	53,700
2022-08-30	10.700	11.000	10.500	10.900	8.473	95,900
2022-08-26	10.800	11.100	10.800	10.880	8.457	161,600
2022-08-25	10.900	10.960	10.800	10.800	8.395	22,400
2022-08-24	10.800	10.900	10.800	10.900	8.473	29,300
2022-08-23	10.800	11.040	10.700	10.800	8.395	135,100
2022-08-22	11.000	11.100	10.800	10.800	8.395	52,100
2022-08-19	11.100	11.100	11.000	11.000	8.550	99,400
2022-08-18	10.900	11.100	10.900	11.060	8.597	109,200
2022-08-17	10.800	11.000	10.740	10.900	8.473	155,600
2022-08-16	11.240	11.240	10.640	10.780	8.379	245,700
2022-08-15	11.180	11.380	11.080	11.300	8.784	138,600
2022-08-12	11.100	11.260	11.100	11.180	8.690	94,300
2022-08-11	10.760	11.260	10.700	11.100	8.628	186,600

← NewerPage 17 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.