SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.440	10.480	10.420	10.440	10.440	70,000
2026-04-23	10.340	10.400	10.340	10.400	10.400	61,600
2026-04-22	10.240	10.340	10.200	10.340	10.340	104,400
2026-04-21	10.360	10.380	10.260	10.280	10.280	121,100
2026-04-20	10.340	10.360	10.320	10.320	10.320	229,500
2026-04-17	10.220	10.380	10.220	10.340	10.340	36,300
2026-04-16	10.280	10.280	10.200	10.220	10.220	33,900
2026-04-15	10.260	10.300	10.080	10.220	10.220	51,600
2026-04-14	10.100	10.340	10.060	10.260	10.260	145,000
2026-04-13	10.200	10.960	10.100	10.100	10.100	197,900
2026-04-10	10.200	10.300	10.060	10.060	10.060	103,900
2026-04-08	10.200	10.300	10.180	10.200	10.200	187,600
2026-04-07	10.100	10.220	10.100	10.200	10.200	30,400
2026-04-06	10.020	10.400	10.000	10.100	10.100	18,100
2026-04-01	10.000	10.300	9.990	10.000	10.000	175,500
2026-03-31	10.000	10.100	9.980	10.000	10.000	226,800
2026-03-30	10.140	10.140	9.990	10.000	10.000	103,200
2026-03-27	10.400	10.400	10.100	10.140	10.140	215,600
2026-03-26	10.500	10.500	10.000	10.200	10.200	21,500
2026-03-25	10.100	10.560	10.100	10.500	10.500	66,100
2026-03-24	9.860	10.100	9.850	10.100	10.100	96,900
2026-03-23	9.980	10.100	9.820	9.850	9.850	159,700
2026-03-19	10.380	10.380	9.980	10.000	10.000	258,300
2026-03-18	10.380	10.380	10.300	10.360	10.360	32,500
2026-03-17	10.280	10.500	10.280	10.380	10.380	37,100
2026-03-16	10.620	10.620	10.280	10.280	10.280	58,300
2026-03-13	10.600	10.700	10.600	10.620	10.620	37,800
2026-03-12	10.700	10.700	10.600	10.600	10.600	59,400
2026-03-11	10.520	10.700	10.360	10.700	10.700	37,900
2026-03-10	10.360	10.580	10.360	10.520	10.520	146,200
2026-03-09	10.920	10.940	10.300	10.400	10.400	141,400
2026-03-06	10.800	10.920	10.800	10.920	10.920	181,700
2026-03-05	10.320	10.800	10.300	10.800	10.800	75,600
2026-03-04	10.760	10.780	10.300	10.300	10.300	262,700
2026-03-03	10.920	10.920	10.760	10.780	10.780	97,600
2026-03-02	10.840	10.980	10.840	10.940	10.940	50,600
2026-02-27	10.960	11.200	10.840	11.100	11.100	78,000
2026-02-26	11.000	11.100	10.820	10.960	10.960	120,000
2026-02-25	10.960	11.200	10.860	10.980	10.980	105,100
2026-02-24	11.000	11.100	10.900	10.980	10.980	84,800
2026-02-23	10.860	11.000	10.800	11.000	11.000	155,400
2026-02-20	10.840	10.860	10.780	10.840	10.840	49,200
2026-02-19	10.860	10.860	10.780	10.780	10.780	59,500
2026-02-18	10.820	10.880	10.660	10.700	10.700	154,700
2026-02-16	10.700	10.980	10.700	10.820	10.820	158,900
2026-02-13	10.600	11.200	10.600	10.700	10.700	132,800
2026-02-12	10.460	10.600	10.360	10.600	10.600	171,300
2026-02-11	10.500	10.500	10.380	10.460	10.460	31,000
2026-02-10	10.500	10.500	10.340	10.440	10.440	21,900
2026-02-09	10.480	10.500	10.400	10.500	10.500	75,200
2026-02-06	10.460	10.500	10.420	10.480	10.480	23,900
2026-02-05	10.340	10.500	10.320	10.460	10.460	76,900
2026-02-04	10.380	10.380	10.300	10.340	10.340	73,500
2026-02-03	10.060	10.200	10.060	10.140	10.140	20,900
2026-02-02	10.340	10.440	10.060	10.060	10.060	174,100
2026-01-30	10.300	10.480	10.300	10.300	10.300	25,900
2026-01-29	10.360	10.400	10.300	10.300	10.300	71,700
2026-01-28	10.140	10.360	10.140	10.360	10.360	185,900
2026-01-27	10.100	10.320	10.060	10.120	10.120	138,200
2026-01-26	10.260	10.260	10.080	10.260	10.260	123,300

← NewerPage 3 of 5 · 243 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.