SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.200	10.200	10.160	10.200	10.200	119,200
2026-07-21	10.300	10.300	10.220	10.280	10.280	84,300
2026-07-20	10.260	10.320	10.220	10.300	10.300	46,700
2026-07-17	10.300	10.320	10.220	10.220	10.220	46,300
2026-07-16	10.320	10.320	10.200	10.300	10.300	24,700
2026-07-15	10.200	10.320	10.100	10.240	10.240	206,100
2026-07-14	10.360	10.600	10.320	10.380	10.380	46,100
2026-07-13	10.460	10.460	10.340	10.400	10.400	20,600
2026-07-10	10.500	10.500	10.400	10.460	10.460	38,700
2026-07-09	10.600	10.700	10.300	10.480	10.480	89,000
2026-07-08	10.400	10.500	10.400	10.400	10.400	76,700
2026-07-07	10.700	10.700	10.300	10.400	10.400	181,600
2026-07-06	10.780	10.780	10.560	10.700	10.700	36,900
2026-07-03	10.760	10.840	10.560	10.780	10.780	35,600
2026-07-02	10.700	10.960	10.500	10.780	10.780	31,500
2026-07-01	10.700	10.760	10.520	10.700	10.700	95,400
2026-06-30	10.800	10.800	10.600	10.680	10.680	57,600
2026-06-29	10.800	10.980	10.780	10.780	10.780	40,500
2026-06-26	10.920	10.980	10.740	10.800	10.800	26,700
2026-06-25	10.800	10.820	10.740	10.800	10.800	21,000
2026-06-24	10.840	10.980	10.800	10.840	10.840	150,300
2026-06-23	10.780	10.920	10.740	10.840	10.840	65,800
2026-06-22	10.920	10.920	10.700	10.780	10.780	84,700
2026-06-19	10.940	10.980	10.880	10.880	10.880	55,600
2026-06-18	10.820	10.980	10.820	10.940	10.940	37,500
2026-06-17	10.840	10.980	10.760	10.820	10.820	238,100
2026-06-16	10.820	10.840	10.720	10.840	10.840	16,300
2026-06-15	10.700	10.820	10.700	10.820	10.820	17,900
2026-06-11	10.880	10.900	10.700	10.800	10.800	52,200
2026-06-10	10.900	10.900	10.800	10.880	10.880	50,300
2026-06-09	10.860	10.900	10.860	10.880	10.880	29,000
2026-06-08	10.960	10.960	10.860	10.900	10.900	41,500
2026-06-05	11.000	11.000	10.960	10.960	10.960	70,100
2026-06-04	10.540	11.000	10.540	10.960	10.960	165,500
2026-06-03	10.960	11.080	10.880	10.960	10.960	153,500
2026-06-02	10.900	10.940	10.880	10.940	10.940	153,000
2026-06-01	10.860	11.000	10.860	10.900	10.900	52,600
2026-05-29	10.860	10.900	10.620	10.860	10.860	24,200
2026-05-28	10.860	10.900	10.560	10.860	10.860	232,800
2026-05-26	10.960	11.000	10.880	10.960	10.960	28,200
2026-05-25	10.800	10.960	10.720	10.940	10.940	132,300
2026-05-22	11.000	11.000	10.940	10.960	10.960	139,200
2026-05-21	11.160	11.160	10.960	10.980	10.980	83,600
2026-05-20	11.000	11.000	10.540	10.900	10.900	303,200
2026-05-19	11.000	11.120	10.900	11.000	11.000	272,800
2026-05-18	10.700	11.000	10.540	10.920	10.920	125,200
2026-05-15	10.700	10.700	10.500	10.540	10.540	118,700
2026-05-14	10.700	10.800	10.660	10.660	10.660	49,100
2026-05-13	10.800	10.800	10.500	10.700	10.700	99,100
2026-05-12	10.520	10.820	10.520	10.600	10.600	169,500
2026-05-11	10.480	10.620	10.400	10.480	10.480	155,500
2026-05-08	10.400	10.780	10.360	10.400	10.400	497,000
2026-05-07	10.620	10.860	10.360	10.360	10.360	421,300
2026-05-06	10.740	10.780	10.600	10.620	10.620	84,200
2026-05-05	10.700	10.760	10.440	10.740	10.740	76,600
2026-05-04	10.480	10.740	10.460	10.700	10.700	18,800
2026-04-30	10.660	10.660	10.360	10.480	10.480	223,800
2026-04-29	10.760	10.760	10.380	10.660	10.660	132,400
2026-04-28	10.440	10.780	10.420	10.760	10.760	44,500
2026-04-27	10.440	10.460	10.380	10.440	10.440	110,900

← NewerPage 2 of 21 · 1,215 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.