SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13.260	13.500	13.240	13.300	10.139	408,800
2022-05-17	13.220	13.440	13.200	13.300	10.139	372,200
2022-05-16	13.200	13.500	13.200	13.440	10.246	180,300
2022-05-13	13.300	13.300	13.120	13.200	10.063	89,400
2022-05-12	13.400	13.400	13.160	13.280	10.124	317,700
2022-05-11	13.480	13.500	13.280	13.440	10.246	127,400
2022-05-10	13.900	13.900	13.160	13.480	10.276	490,000
2022-05-06	13.960	13.980	13.880	13.980	10.657	167,900
2022-05-05	13.820	14.000	13.820	13.980	10.657	49,200
2022-05-04	13.900	13.940	13.800	13.900	10.596	179,100
2022-05-02	14.000	14.000	13.900	13.900	10.596	110,100
2022-04-29	14.100	14.160	14.000	14.000	10.673	207,000
2022-04-28	14.100	14.120	14.080	14.100	10.749	112,000
2022-04-27	14.200	14.200	14.000	14.080	10.734	105,200
2022-04-26	14.240	14.240	14.200	14.200	10.825	81,600
2022-04-25	14.400	14.400	14.220	14.240	10.856	76,500
2022-04-22	14.460	14.480	14.320	14.320	10.917	97,600
2022-04-21	14.360	14.480	14.360	14.400	10.978	42,000
2022-04-20	14.340	14.360	14.200	14.360	10.947	137,400
2022-04-19	14.420	14.600	14.200	14.300	10.901	266,300
2022-04-18	14.600	14.640	14.500	14.500	11.054	121,300
2022-04-13	14.680	14.700	14.600	14.600	11.130	39,000
2022-04-12	14.640	14.680	14.640	14.680	11.191	40,200
2022-04-11	14.400	14.680	14.400	14.660	11.176	17,600
2022-04-08	14.500	14.540	14.300	14.400	10.978	74,300
2022-04-07	14.500	14.500	14.300	14.400	10.978	62,400
2022-04-06	14.520	14.520	14.140	14.220	10.840	495,200
2022-04-05	14.540	14.700	14.100	14.520	11.069	489,000
2022-04-04	14.620	14.800	14.500	14.540	11.084	291,500
2022-04-01	14.800	14.800	14.600	14.620	11.145	118,200
2022-03-31	14.600	14.800	14.600	14.800	11.283	32,500
2022-03-30	14.600	14.800	14.600	14.600	11.130	43,200
2022-03-29	14.400	14.400	14.340	14.400	10.978	91,700
2022-03-28	14.280	14.400	14.280	14.380	10.962	50,900
2022-03-25	14.400	14.400	14.000	14.280	10.886	95,200
2022-03-24	14.380	14.380	14.120	14.380	10.962	103,400
2022-03-23	14.400	14.400	14.000	14.360	10.947	65,300
2022-03-22	14.200	14.400	14.120	14.200	10.825	20,900
2022-03-21	14.360	14.400	14.020	14.300	10.901	97,900
2022-03-18	14.380	14.400	14.360	14.360	10.947	66,200
2022-03-17	14.380	14.380	14.360	14.380	10.962	21,400
2022-03-16	14.100	14.400	14.100	14.380	10.962	18,200
2022-03-15	14.020	14.100	13.800	14.100	10.749	242,900
2022-03-14	14.280	14.300	14.020	14.020	10.688	111,200
2022-03-11	14.300	14.400	14.300	14.300	10.901	54,500
2022-03-10	14.300	14.400	14.080	14.400	10.978	58,800
2022-03-09	14.100	14.400	14.020	14.300	10.901	45,800
2022-03-08	14.340	14.340	14.000	14.020	10.688	167,500
2022-03-07	14.500	14.500	14.200	14.340	10.932	165,700
2022-03-04	14.400	14.400	14.340	14.400	10.978	43,500
2022-03-03	14.200	14.400	14.200	14.400	10.978	74,800
2022-03-02	14.000	14.400	13.980	14.100	10.749	511,100
2022-03-01	14.000	14.000	13.980	14.000	10.673	335,600
2022-02-28	14.400	14.400	13.900	13.980	10.657	411,000
2022-02-24	14.940	14.940	14.500	14.500	11.054	173,100
2022-02-23	15.000	15.200	14.920	14.940	11.389	64,700
2022-02-22	14.920	15.900	14.920	15.000	11.435	151,200
2022-02-11	14.780	14.800	14.720	14.720	11.222	27,000
2022-02-10	14.820	14.840	14.740	14.760	11.252	138,600
2022-02-09	14.800	14.800	14.720	14.800	11.283	52,200

← NewerPage 19 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.