SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10.320	10.400	10.120	10.260	10.260	57,300
2026-01-22	10.180	10.320	10.140	10.320	10.320	137,200
2026-01-21	10.320	10.320	10.140	10.180	10.180	155,200
2026-01-20	10.340	10.360	10.280	10.280	10.280	60,900
2026-01-19	10.380	10.500	10.280	10.340	10.340	134,800
2026-01-16	10.600	10.600	10.220	10.360	10.360	105,600
2026-01-15	10.600	10.600	10.460	10.540	10.540	77,400
2026-01-14	10.680	10.700	10.500	10.600	10.600	97,800
2026-01-13	10.480	10.760	10.460	10.700	10.700	206,400
2026-01-12	10.460	10.480	10.380	10.440	10.440	209,500
2026-01-09	10.460	10.480	10.400	10.460	10.460	98,700
2026-01-08	10.400	10.500	10.300	10.460	10.460	53,300
2026-01-07	10.400	10.400	10.140	10.380	10.380	77,000
2026-01-06	10.500	10.600	10.220	10.400	10.400	101,300
2026-01-05	10.040	10.600	10.040	10.500	10.500	684,700
2026-01-02	9.740	10.100	9.740	10.040	10.040	324,100
2025-12-29	9.450	9.890	9.420	9.740	9.740	1,082,600
2025-12-26	9.450	9.450	9.350	9.420	9.420	255,900
2025-12-23	10.920	10.920	9.420	9.440	9.440	835,600
2025-12-22	10.680	11.500	10.500	11.500	10.700	1,334,100
2025-12-19	10.880	10.880	10.420	10.680	9.937	273,000
2025-12-18	10.860	10.880	10.600	10.880	10.123	387,800
2025-12-17	10.900	10.900	10.420	10.880	10.123	781,400
2025-12-16	10.240	10.800	10.200	10.800	10.049	946,200
2025-12-15	10.000	10.280	9.980	10.280	9.565	617,100
2025-12-12	10.160	10.280	9.800	10.000	9.304	484,200
2025-12-11	10.120	10.280	10.080	10.160	9.453	638,600
2025-12-10	9.300	10.800	9.010	10.000	9.304	2,380,100
2025-12-09	8.890	9.000	8.750	9.000	8.374	162,800
2025-12-05	9.000	9.000	8.800	9.000	8.374	7,500
2025-12-04	8.900	9.060	8.900	9.000	8.374	347,600
2025-12-03	8.800	8.900	8.500	8.900	8.281	225,500
2025-12-02	8.800	8.860	8.700	8.800	8.188	132,500
2025-12-01	8.580	8.800	8.560	8.800	8.188	148,100
2025-11-28	8.600	8.600	8.500	8.600	8.002	12,500
2025-11-27	8.570	8.700	8.570	8.600	8.002	9,400
2025-11-26	8.600	8.600	8.500	8.570	7.974	19,400
2025-11-25	8.700	8.700	8.520	8.600	8.002	37,200
2025-11-24	8.510	8.750	8.510	8.700	8.095	115,100
2025-11-21	8.470	8.520	8.450	8.520	7.927	110,600
2025-11-20	8.410	8.450	8.410	8.450	7.862	58,200
2025-11-19	8.350	8.500	8.110	8.480	7.890	176,100
2025-11-18	8.380	8.380	8.120	8.350	7.769	47,100
2025-11-17	8.050	8.360	8.050	8.100	7.537	169,100
2025-11-14	7.780	8.500	7.780	8.040	7.481	189,000
2025-11-13	7.770	7.780	7.700	7.700	7.164	14,200
2025-11-12	7.500	7.780	7.500	7.770	7.230	11,800
2025-11-11	7.700	7.700	7.520	7.520	6.997	8,200
2025-11-10	7.710	7.780	7.710	7.780	7.239	1,700
2025-11-07	7.790	7.790	7.790	7.790	7.248	34,100
2025-11-06	7.740	7.790	7.740	7.790	7.248	18,100
2025-11-05	7.790	7.790	7.740	7.740	7.202	28,900
2025-11-04	7.760	7.790	7.750	7.790	7.248	6,300
2025-11-03	7.750	7.780	7.740	7.780	7.239	11,800
2025-10-30	7.740	7.750	7.740	7.740	7.202	4,100
2025-10-29	7.750	7.750	7.740	7.740	7.202	1,300
2025-10-28	7.500	7.750	7.500	7.500	6.978	23,100
2025-10-27	7.600	7.600	7.500	7.500	6.978	14,800
2025-10-24	7.500	7.600	7.400	7.600	7.071	3,000
2025-10-23	7.690	7.690	7.600	7.690	7.155	12,000

← NewerPage 4 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.