SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	9.000	9.000	8.990	8.990	7.997	39,800
2025-01-27	9.000	9.000	8.980	9.000	8.006	35,700
2025-01-24	9.000	9.010	8.980	9.010	8.015	89,900
2025-01-23	9.060	9.060	8.950	9.010	8.015	9,600
2025-01-22	9.010	9.010	8.930	9.000	8.006	102,600
2025-01-21	9.000	9.010	8.970	9.000	8.006	178,200
2025-01-20	9.000	9.040	8.980	9.000	8.006	134,900
2025-01-17	9.000	9.000	8.980	9.000	8.006	107,900
2025-01-16	9.000	9.040	8.990	9.000	8.006	176,300
2025-01-15	9.090	9.090	9.000	9.000	8.006	170,900
2025-01-14	9.020	9.150	9.020	9.090	8.086	25,900
2025-01-13	9.180	9.180	9.000	9.000	8.006	72,100
2025-01-10	9.020	9.220	9.020	9.180	8.166	27,900
2025-01-09	9.060	9.190	9.050	9.050	8.050	67,200
2025-01-08	9.150	9.150	9.020	9.130	8.122	18,000
2025-01-07	9.050	9.200	9.050	9.180	8.166	22,800
2025-01-06	9.150	9.250	9.010	9.050	8.050	50,000
2025-01-03	9.100	9.140	9.030	9.140	8.130	136,200
2025-01-02	9.010	9.100	9.010	9.030	8.033	38,300
2024-12-27	9.020	9.030	9.010	9.010	8.015	15,200
2024-12-26	9.030	9.030	9.020	9.020	8.024	14,900
2024-12-23	9.000	9.020	9.000	9.000	8.006	62,600
2024-12-20	9.000	9.020	8.990	9.020	8.024	48,300
2024-12-19	9.030	9.030	9.000	9.000	8.006	86,200
2024-12-18	9.000	9.020	9.000	9.020	8.024	11,700
2024-12-17	9.020	9.020	8.980	9.000	8.006	5,300
2024-12-16	9.020	9.030	8.980	9.000	8.006	82,000
2024-12-13	9.000	9.000	8.980	9.000	8.006	19,800
2024-12-12	9.000	9.050	8.980	9.000	8.006	81,000
2024-12-11	9.060	9.100	9.000	9.000	8.006	121,700
2024-12-10	8.900	9.050	8.900	9.050	8.050	87,900
2024-12-09	8.900	9.100	8.900	8.900	7.917	17,400
2024-12-06	8.980	9.000	8.900	8.900	7.917	76,800
2024-12-05	9.160	9.170	9.000	9.000	8.006	65,800
2024-12-04	9.000	9.150	9.000	9.000	8.006	75,700
2024-12-03	9.000	9.200	9.000	9.000	8.006	20,400
2024-12-02	9.000	9.100	9.000	9.100	8.095	12,600
2024-11-29	9.000	9.100	9.000	9.100	8.095	4,500
2024-11-28	8.950	9.000	8.950	9.000	8.006	15,900
2024-11-27	9.000	9.180	8.940	9.000	8.006	44,000
2024-11-26	9.170	9.170	8.950	8.990	7.997	33,700
2024-11-25	9.100	9.100	9.050	9.050	8.050	3,900
2024-11-22	9.050	9.100	9.050	9.100	8.095	52,000
2024-11-21	9.100	9.100	8.900	8.950	7.961	140,300
2024-11-20	9.200	9.200	9.010	9.010	8.015	14,900
2024-11-19	9.180	9.180	9.100	9.160	8.148	8,400
2024-11-18	9.000	9.160	9.000	9.160	8.148	130,100
2024-11-15	8.990	9.100	8.990	9.000	8.006	15,200
2024-11-14	9.080	9.120	8.970	9.090	8.086	95,700
2024-11-13	9.050	9.100	9.040	9.100	8.095	42,600
2024-11-12	9.200	9.200	9.100	9.100	8.095	50,500
2024-11-11	9.200	9.200	9.150	9.200	8.184	28,100
2024-11-08	9.200	9.250	9.200	9.250	8.228	23,800
2024-11-07	9.300	9.300	9.200	9.280	8.255	95,200
2024-11-06	9.280	9.280	9.200	9.200	8.184	43,300
2024-11-05	9.200	9.280	9.200	9.210	8.193	29,300
2024-11-04	9.200	9.280	9.200	9.280	8.255	13,900
2024-10-31	9.400	9.400	9.280	9.300	8.273	3,600
2024-10-30	9.400	9.400	9.300	9.400	8.362	29,900
2024-10-29	9.300	9.300	9.200	9.300	8.273	19,600

← NewerPage 8 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.