SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	8.750	8.850	8.750	8.800	7.828	24,000
2025-04-28	8.650	8.750	8.650	8.670	7.712	38,300
2025-04-25	8.670	8.720	8.650	8.720	7.757	12,100
2025-04-24	8.690	8.690	8.360	8.500	7.561	27,900
2025-04-23	8.300	8.300	8.250	8.290	7.374	312,000
2025-04-22	8.400	8.750	8.250	8.250	7.339	160,800
2025-04-21	8.240	8.400	8.180	8.250	7.339	1,420,600
2025-04-16	8.240	8.400	8.200	8.240	7.330	35,800
2025-04-15	8.270	8.280	8.210	8.230	7.321	666,700
2025-04-14	8.240	8.240	8.190	8.210	7.303	36,300
2025-04-11	8.200	8.270	8.010	8.190	7.285	30,100
2025-04-10	8.200	8.280	8.200	8.270	7.357	37,500
2025-04-08	8.020	8.140	8.020	8.020	7.134	212,200
2025-04-07	8.200	8.200	8.030	8.030	7.143	84,600
2025-04-04	8.340	8.340	8.030	8.200	7.294	84,800
2025-04-03	8.400	8.500	8.010	8.360	7.437	97,200
2025-04-02	8.500	8.500	8.300	8.400	7.472	153,400
2025-03-31	8.650	8.840	8.500	8.510	7.570	105,600
2025-03-28	8.860	8.860	8.650	8.650	7.695	71,500
2025-03-27	8.800	8.880	8.720	8.720	7.757	40,400
2025-03-26	8.740	8.900	8.740	8.800	7.828	26,000
2025-03-25	8.750	8.800	8.680	8.730	7.766	61,900
2025-03-24	8.900	8.900	8.800	8.800	7.828	25,200
2025-03-21	8.950	8.950	8.700	8.930	7.944	24,400
2025-03-20	8.970	8.970	8.750	8.950	7.961	20,400
2025-03-19	8.810	9.000	8.750	8.750	7.783	58,100
2025-03-18	9.000	9.000	8.800	9.000	8.006	15,400
2025-03-17	8.850	8.900	8.850	8.900	7.917	11,300
2025-03-14	8.780	8.850	8.750	8.850	7.872	85,200
2025-03-13	8.810	8.810	8.750	8.750	7.783	29,900
2025-03-12	8.900	8.900	8.800	8.810	7.837	52,800
2025-03-11	8.950	8.950	8.900	8.900	7.917	10,600
2025-03-10	8.860	9.000	8.850	8.950	7.961	5,600
2025-03-07	9.000	9.000	8.850	8.850	7.872	17,700
2025-03-06	8.840	9.000	8.840	8.850	7.872	7,400
2025-03-05	8.950	8.950	8.850	8.900	7.917	20,500
2025-03-04	8.850	8.980	8.850	8.900	7.917	24,300
2025-03-03	8.890	8.950	8.800	8.950	7.961	18,500
2025-02-28	9.000	9.000	8.880	8.890	7.908	44,400
2025-02-27	9.000	9.000	8.820	8.820	7.846	5,000
2025-02-26	8.900	9.000	8.800	9.000	8.006	20,100
2025-02-25	8.950	8.950	8.900	8.900	7.917	9,700
2025-02-24	9.000	9.070	8.950	8.960	7.970	23,800
2025-02-21	8.810	9.000	8.810	8.980	7.988	13,600
2025-02-20	8.810	9.000	8.800	9.000	8.006	26,900
2025-02-19	8.800	9.000	8.800	9.000	8.006	20,100
2025-02-18	8.900	8.900	8.780	8.800	7.828	65,100
2025-02-17	9.000	9.000	8.750	8.900	7.917	38,500
2025-02-14	9.050	9.110	9.050	9.050	8.050	43,800
2025-02-13	8.950	9.040	8.950	9.040	8.041	14,700
2025-02-12	8.900	9.040	8.900	8.900	7.917	46,600
2025-02-11	8.900	9.040	8.900	9.000	8.006	9,500
2025-02-10	9.040	9.050	8.900	8.900	7.917	84,300
2025-02-07	8.980	9.020	8.980	9.000	8.006	62,900
2025-02-06	8.960	8.980	8.950	8.980	7.988	16,900
2025-02-05	8.980	8.980	8.900	8.960	7.970	21,700
2025-02-04	8.700	8.980	8.600	8.630	7.677	150,200
2025-02-03	9.040	9.050	8.800	8.800	7.828	421,600
2025-01-31	9.000	9.000	8.960	8.970	7.979	29,300
2025-01-30	9.000	9.000	8.980	9.000	8.006	55,200

← NewerPage 7 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.