Skip to content

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%

← SPC.PSE stock page

SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	14.280	14.320	14.180	14.200	10.415	146,000
2021-11-10	13.840	14.200	13.840	14.200	10.415	202,600
2021-11-09	13.700	13.880	13.660	13.880	10.180	138,600
2021-11-08	13.680	13.700	13.660	13.680	10.033	91,400
2021-11-05	13.680	13.700	13.640	13.680	10.033	108,800
2021-11-04	13.700	13.700	13.660	13.700	10.048	114,100
2021-11-03	13.640	13.700	13.620	13.700	10.048	199,100
2021-11-02	13.680	13.680	13.600	13.640	10.004	56,900
2021-10-29	13.800	13.820	13.620	13.680	10.033	150,800
2021-10-28	13.820	13.820	13.680	13.800	10.121	80,900
2021-10-27	13.820	13.820	13.740	13.820	10.136	57,100
2021-10-26	13.840	13.860	13.500	13.740	10.077	97,800
2021-10-25	13.800	13.860	13.560	13.800	10.121	62,800
2021-10-22	13.860	13.860	13.800	13.800	10.121	45,200
2021-10-21	13.880	13.900	13.800	13.820	10.136	63,600
2021-10-20	13.980	13.980	13.800	13.880	10.180	47,000

← NewerPage 21 of 21 · 1,216 trading days

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.