SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.800	14.800	14.720	14.800	11.283	52,200
2022-02-08	14.400	14.680	14.400	14.680	11.191	199,600
2022-02-07	14.400	14.400	14.300	14.400	10.978	129,400
2022-02-04	14.300	14.360	14.300	14.340	10.932	83,400
2022-02-03	14.360	14.360	14.040	14.320	10.917	142,300
2022-02-02	14.300	14.360	14.300	14.360	10.947	157,900
2022-01-31	14.360	14.480	14.200	14.300	10.901	173,100
2022-01-28	14.260	14.340	14.100	14.340	10.932	80,600
2022-01-27	14.280	14.320	14.000	14.260	10.871	301,000
2022-01-26	14.220	14.300	14.100	14.280	10.886	55,200
2022-01-25	14.100	14.240	14.100	14.220	10.840	83,900
2022-01-24	14.240	14.240	14.000	14.000	10.673	326,300
2022-01-21	14.460	14.460	14.160	14.160	10.795	147,100
2022-01-20	14.440	14.500	14.400	14.500	11.054	166,900
2022-01-19	14.000	14.460	13.980	14.460	11.023	284,100
2022-01-18	13.920	14.000	13.880	14.000	10.673	155,100
2022-01-17	13.940	13.960	13.880	13.900	10.596	238,600
2022-01-14	13.900	13.960	13.900	13.940	10.627	51,400
2022-01-13	13.840	13.900	13.840	13.900	10.596	78,500
2022-01-12	13.860	13.860	13.820	13.840	10.551	74,400
2022-01-11	13.840	13.860	13.800	13.840	10.551	123,800
2022-01-10	13.840	13.900	13.840	13.860	10.566	141,400
2022-01-07	13.900	13.900	13.820	13.840	10.551	152,600
2022-01-06	13.900	13.920	13.880	13.900	10.596	82,500
2022-01-05	13.960	13.960	13.800	13.900	10.596	374,100
2022-01-03	13.840	13.960	13.840	13.920	10.612	44,900
2021-12-31	13.900	13.960	13.840	13.960	10.642	45,300
2021-12-29	13.860	13.900	13.820	13.900	10.596	102,000
2021-12-28	13.820	13.880	13.820	13.860	10.566	72,100
2021-12-27	13.900	14.000	13.780	13.820	10.535	79,800
2021-12-24	13.900	13.900	13.880	13.900	10.596	73,500
2021-12-23	13.900	13.900	13.840	13.900	10.596	22,100
2021-12-22	13.800	13.900	13.760	13.820	10.535	96,400
2021-12-21	14.240	14.240	13.780	13.800	10.520	96,300
2021-12-20	13.920	14.400	13.800	14.000	10.673	257,400
2021-12-17	14.380	14.500	14.300	14.500	10.635	394,900
2021-12-16	14.100	14.400	14.100	14.320	10.503	264,200
2021-12-15	14.440	14.480	14.020	14.060	10.312	464,600
2021-12-14	14.500	14.500	14.300	14.440	10.591	300,600
2021-12-13	14.540	14.540	14.460	14.500	10.635	797,400
2021-12-10	14.200	14.980	14.200	14.500	10.635	1,132,200
2021-12-09	14.000	14.000	13.880	13.940	10.224	18,700
2021-12-07	13.980	14.000	13.700	13.980	10.253	57,100
2021-12-06	14.000	14.000	13.700	13.980	10.253	129,400
2021-12-03	13.800	14.000	13.740	14.000	10.268	75,700
2021-12-02	13.720	13.800	13.680	13.740	10.077	94,000
2021-12-01	13.740	13.780	13.660	13.720	10.063	168,900
2021-11-29	13.900	13.900	13.660	13.780	10.107	232,000
2021-11-26	14.000	14.000	13.940	14.000	10.268	128,800
2021-11-25	14.000	14.000	13.980	14.000	10.268	26,300
2021-11-24	13.880	14.000	13.880	14.000	10.268	63,500
2021-11-23	13.820	13.860	13.820	13.860	10.165	50,500
2021-11-22	13.840	13.840	13.820	13.840	10.151	55,100
2021-11-19	13.880	13.900	13.840	13.840	10.151	169,400
2021-11-18	13.900	13.900	13.880	13.880	10.180	34,500
2021-11-17	13.900	13.900	13.840	13.900	10.195	200,100
2021-11-16	13.880	13.900	13.860	13.900	10.195	40,800
2021-11-15	13.840	13.900	13.840	13.840	10.151	142,900
2021-11-12	14.300	14.320	13.860	13.860	10.165	239,000
2021-11-11	14.280	14.320	14.180	14.200	10.415	146,000

← NewerPage 20 of 21 · 1,219 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.