SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.760	10.760	10.700	10.740	8.348	114,200
2022-08-09	10.680	10.700	10.500	10.680	8.302	191,400
2022-08-08	10.620	10.700	10.340	10.500	8.162	90,700
2022-08-05	10.500	10.720	10.480	10.640	8.271	362,700
2022-08-04	10.240	10.500	10.240	10.480	8.146	42,100
2022-08-03	10.200	10.240	10.100	10.240	7.960	161,000
2022-08-02	9.970	10.200	9.950	10.200	7.929	197,100
2022-08-01	9.800	9.920	9.700	9.920	7.711	64,900
2022-07-29	9.890	9.960	9.800	9.800	7.618	115,400
2022-07-28	9.960	9.990	9.890	9.890	7.688	148,500
2022-07-27	9.750	9.900	9.750	9.850	7.657	72,800
2022-07-26	9.800	9.800	9.720	9.750	7.579	98,700
2022-07-25	9.700	9.800	9.680	9.710	7.548	91,000
2022-07-22	9.400	9.700	9.200	9.690	7.532	50,200
2022-07-21	9.110	9.400	9.100	9.400	7.307	86,800
2022-07-20	9.100	9.120	9.090	9.110	7.081	97,300
2022-07-19	9.110	9.110	9.070	9.100	7.074	211,000
2022-07-18	9.100	9.130	9.070	9.100	7.074	139,100
2022-07-15	9.070	9.130	9.060	9.070	7.050	103,600
2022-07-14	9.080	9.100	9.070	9.070	7.050	72,200
2022-07-13	9.110	9.110	9.080	9.100	7.074	82,500
2022-07-12	9.120	9.130	9.080	9.100	7.074	77,600
2022-07-11	9.120	9.130	9.080	9.110	7.081	101,600
2022-07-08	9.130	9.140	9.090	9.120	7.089	98,100
2022-07-07	9.150	9.150	9.050	9.070	7.050	95,000
2022-07-06	9.080	9.180	9.050	9.090	7.066	121,800
2022-07-05	9.020	9.100	9.020	9.090	7.066	57,200
2022-07-04	9.140	9.140	8.900	9.010	7.004	172,400
2022-07-01	9.070	9.150	9.000	9.140	7.105	154,300
2022-06-30	9.180	9.180	8.900	9.070	7.050	171,100
2022-06-29	9.080	9.200	9.080	9.180	7.136	223,100
2022-06-28	9.100	9.100	9.000	9.080	7.058	155,300
2022-06-27	8.890	9.160	8.890	8.980	6.980	162,400
2022-06-24	8.800	8.900	8.700	8.800	6.840	150,900
2022-06-23	9.600	9.800	8.600	8.740	6.794	493,100
2022-06-22	8.950	9.600	8.940	9.400	7.307	398,200
2022-06-21	8.800	8.950	8.740	8.930	6.941	133,700
2022-06-20	8.930	8.940	8.710	8.800	6.840	137,000
2022-06-17	8.880	8.900	8.640	8.900	6.918	277,200
2022-06-16	8.400	8.910	8.400	8.910	6.926	619,500
2022-06-15	8.590	8.590	8.360	8.360	6.498	762,900
2022-06-14	9.100	9.100	8.500	8.600	6.685	914,600
2022-06-13	9.940	9.940	9.150	9.200	7.151	806,200
2022-06-10	10.340	10.340	9.880	9.920	7.711	861,100
2022-06-09	10.720	10.720	10.360	10.380	7.913	415,500
2022-06-08	10.740	10.740	10.560	10.600	8.081	559,000
2022-06-07	10.760	10.760	10.680	10.740	8.187	294,000
2022-06-06	10.840	10.840	10.740	10.760	8.203	594,100
2022-06-03	10.760	11.100	10.540	10.840	8.264	1,067,500
2022-06-02	11.680	11.760	10.480	10.600	8.081	1,522,400
2022-06-01	12.800	12.800	11.520	11.680	8.904	1,564,200
2022-05-31	12.900	12.960	12.800	12.940	9.865	214,500
2022-05-30	13.000	13.000	12.920	12.960	9.880	112,400
2022-05-27	12.960	13.000	12.960	12.980	9.895	264,200
2022-05-26	13.120	13.120	12.860	12.920	9.849	391,400
2022-05-25	13.120	13.180	13.100	13.100	9.987	127,900
2022-05-24	13.240	13.240	13.100	13.120	10.002	239,400
2022-05-23	13.240	13.260	13.140	13.240	10.093	457,000
2022-05-20	13.300	13.300	13.220	13.240	10.093	352,100
2022-05-19	13.300	13.360	13.240	13.360	10.185	301,800

← NewerPage 18 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.