SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.600	7.700	7.490	7.700	7.164	103,300
2025-10-21	7.790	7.790	7.500	7.600	7.071	150,200
2025-10-20	7.610	7.790	7.560	7.790	7.248	25,500
2025-10-17	7.700	7.840	7.570	7.610	7.081	50,300
2025-10-16	7.840	7.850	7.700	7.700	7.164	15,700
2025-10-15	7.830	7.850	7.830	7.850	7.304	9,600
2025-10-14	7.750	7.840	7.690	7.830	7.285	44,000
2025-10-13	7.840	7.850	7.690	7.720	7.183	7,100
2025-10-10	7.800	7.840	7.520	7.840	7.295	5,200
2025-10-09	7.840	7.850	7.500	7.850	7.304	49,900
2025-10-08	7.900	7.900	7.500	7.800	7.257	42,100
2025-10-07	7.900	7.900	7.800	7.800	7.257	14,800
2025-10-06	7.840	7.850	7.800	7.840	7.295	12,200
2025-10-03	7.900	7.900	7.710	7.850	7.304	13,700
2025-10-02	7.950	7.980	7.600	7.940	7.388	80,900
2025-10-01	7.950	7.950	7.500	7.950	7.397	20,300
2025-09-30	7.900	7.990	7.600	7.990	7.434	64,400
2025-09-29	7.980	7.990	7.900	7.990	7.434	5,500
2025-09-26	7.990	7.990	7.800	7.980	7.425	9,600
2025-09-25	7.980	8.000	7.980	7.980	7.425	4,100
2025-09-24	7.990	7.990	7.970	7.970	7.416	4,900
2025-09-23	7.970	8.000	7.970	7.990	7.434	12,700
2025-09-22	8.000	8.490	7.800	7.970	7.416	67,800
2025-09-19	7.900	7.900	7.890	7.890	7.341	28,600
2025-09-18	7.680	8.000	7.600	7.900	7.350	67,000
2025-09-17	7.860	7.900	7.500	7.680	7.146	150,100
2025-09-16	7.960	7.960	7.880	7.880	7.332	25,500
2025-09-15	8.000	8.000	7.020	7.970	7.416	303,200
2025-09-12	8.250	8.250	7.970	8.000	7.444	54,900
2025-09-11	8.150	8.250	7.950	8.250	7.676	17,200
2025-09-10	8.000	8.170	8.000	8.150	7.583	19,700
2025-09-09	8.000	8.100	8.000	8.100	7.537	21,000
2025-09-08	8.090	8.090	7.950	8.000	7.444	387,300
2025-09-05	8.150	8.160	8.100	8.100	7.537	18,800
2025-09-04	8.150	8.160	8.150	8.150	7.583	4,200
2025-09-03	8.180	8.180	8.100	8.120	7.555	8,000
2025-09-02	8.190	8.190	8.100	8.180	7.611	44,900
2025-09-01	8.120	8.130	8.120	8.120	7.555	144,300
2025-08-29	8.120	8.120	8.100	8.120	7.555	49,000
2025-08-28	8.250	8.250	8.120	8.120	7.555	15,400
2025-08-27	8.250	8.250	8.200	8.250	7.676	9,900
2025-08-26	8.250	8.250	8.110	8.200	7.630	67,300
2025-08-22	8.300	8.300	8.110	8.250	7.676	107,900
2025-08-20	8.300	8.300	8.300	8.300	7.723	43,800
2025-08-19	8.400	8.400	8.300	8.350	7.769	19,600
2025-08-18	8.430	8.450	8.390	8.390	7.806	16,900
2025-08-15	8.500	8.500	8.400	8.420	7.834	39,700
2025-08-14	8.500	8.500	8.410	8.480	7.890	27,400
2025-08-13	8.500	8.500	8.400	8.410	7.825	18,500
2025-08-12	8.500	8.500	8.440	8.450	7.862	32,300
2025-08-11	8.500	8.500	8.420	8.500	7.909	18,200
2025-08-08	8.510	8.510	8.470	8.500	7.909	15,100
2025-08-07	8.620	8.690	8.510	8.510	7.918	800
2025-08-06	8.690	8.700	8.690	8.690	8.086	4,500
2025-08-05	8.680	8.680	8.200	8.680	8.076	114,500
2025-08-04	8.600	8.680	8.600	8.680	8.076	9,300
2025-08-01	8.600	8.600	8.400	8.510	7.918	14,300
2025-07-31	8.570	8.600	8.550	8.600	8.002	84,900
2025-07-30	8.510	8.740	8.470	8.580	7.983	42,900
2025-07-29	8.650	8.750	8.520	8.750	8.141	100,100

← NewerPage 5 of 21 · 1,217 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.