SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	8.600	8.700	8.460	8.700	8.095	39,500
2025-07-25	8.750	8.750	8.410	8.700	8.095	6,100
2025-07-24	8.640	8.750	8.500	8.750	8.141	92,600
2025-07-23	8.450	8.640	8.400	8.640	8.039	26,300
2025-07-22	8.410	8.500	8.400	8.450	7.862	49,000
2025-07-21	8.650	8.650	8.500	8.650	8.048	49,700
2025-07-18	8.410	8.680	8.410	8.650	8.048	2,600
2025-07-17	8.650	8.650	8.300	8.550	7.955	89,000
2025-07-16	8.600	8.690	8.490	8.590	7.992	15,200
2025-07-15	8.450	8.590	8.400	8.580	7.983	50,100
2025-07-14	8.750	8.750	8.400	8.450	7.862	58,500
2025-07-11	8.580	8.580	8.570	8.570	7.974	4,300
2025-07-10	8.600	8.600	8.310	8.580	7.983	15,900
2025-07-09	8.480	8.600	8.480	8.600	8.002	31,500
2025-07-08	8.450	8.500	8.300	8.500	7.909	118,000
2025-07-07	8.520	8.680	8.500	8.500	7.909	40,900
2025-07-04	8.750	8.750	8.550	8.550	7.955	20,300
2025-07-03	8.600	8.780	8.600	8.760	8.151	10,200
2025-07-02	8.790	8.800	8.500	8.520	7.927	38,400
2025-07-01	8.550	8.880	8.550	8.790	8.179	84,400
2025-06-30	8.910	8.910	8.560	8.600	8.002	13,600
2025-06-27	8.890	8.890	8.520	8.870	8.253	34,500
2025-06-26	8.750	8.800	8.500	8.800	8.188	18,100
2025-06-25	8.980	8.980	8.270	8.800	8.188	42,500
2025-06-24	9.050	9.100	9.000	9.100	8.095	214,000
2025-06-23	9.050	9.100	9.030	9.060	8.059	120,700
2025-06-20	9.080	9.100	9.030	9.030	8.033	51,800
2025-06-19	8.980	9.100	8.950	9.030	8.033	77,700
2025-06-18	8.980	8.980	8.880	8.950	7.961	10,900
2025-06-17	8.950	8.970	8.900	8.970	7.979	50,900
2025-06-16	8.980	8.990	8.950	8.950	7.961	104,800
2025-06-13	8.980	8.980	8.800	8.980	7.988	104,000
2025-06-11	8.550	8.970	8.540	8.950	7.961	195,200
2025-06-10	8.550	8.550	8.540	8.550	7.606	64,200
2025-06-09	8.610	8.840	8.560	8.560	7.614	31,300
2025-06-05	8.850	8.850	8.600	8.610	7.659	14,600
2025-06-04	8.610	8.870	8.570	8.790	7.819	6,700
2025-06-03	8.880	8.890	8.700	8.890	7.908	16,500
2025-06-02	8.540	8.880	8.540	8.880	7.899	64,600
2025-05-30	8.550	8.550	8.400	8.500	7.561	179,300
2025-05-29	8.500	8.550	8.500	8.550	7.606	36,900
2025-05-28	8.450	8.550	8.400	8.550	7.606	34,400
2025-05-27	8.580	8.580	8.410	8.450	7.517	11,200
2025-05-26	8.400	8.590	8.400	8.550	7.606	96,800
2025-05-23	8.410	8.680	8.410	8.640	7.686	20,700
2025-05-22	8.700	8.730	8.450	8.450	7.517	36,200
2025-05-21	8.490	8.490	8.410	8.480	7.543	48,400
2025-05-20	8.430	8.750	8.420	8.420	7.490	29,800
2025-05-19	8.790	8.790	8.410	8.780	7.810	30,800
2025-05-16	8.800	8.800	8.790	8.790	7.819	18,800
2025-05-15	8.900	8.900	8.600	8.800	7.828	8,300
2025-05-14	8.500	8.800	8.500	8.750	7.783	22,300
2025-05-13	8.880	8.900	8.300	8.890	7.908	168,700
2025-05-09	8.950	8.950	8.500	8.880	7.899	8,200
2025-05-08	8.600	8.600	8.310	8.500	7.561	30,100
2025-05-07	8.500	8.500	8.320	8.500	7.561	14,600
2025-05-06	8.400	8.960	8.310	8.400	7.472	23,800
2025-05-05	8.400	8.650	8.330	8.400	7.472	18,400
2025-05-02	8.750	8.750	8.550	8.550	7.606	138,900
2025-04-30	8.800	8.800	8.760	8.780	7.810	15,800

← NewerPage 6 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.