SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.300	9.300	9.200	9.300	8.273	19,600
2024-10-28	9.300	9.300	9.150	9.200	8.184	36,500
2024-10-25	9.100	9.300	9.100	9.300	8.273	140,000
2024-10-24	9.010	9.100	9.010	9.100	8.095	41,000
2024-10-23	9.200	9.290	9.010	9.010	8.015	72,200
2024-10-22	9.300	9.300	9.100	9.200	8.184	30,000
2024-10-21	9.300	9.300	9.250	9.300	8.273	13,100
2024-10-18	9.350	9.350	9.300	9.300	8.273	14,800
2024-10-17	9.260	9.340	9.260	9.260	8.237	70,700
2024-10-16	9.240	9.260	9.240	9.260	8.237	45,600
2024-10-15	9.180	9.190	9.170	9.190	8.175	73,300
2024-10-14	9.160	9.180	9.150	9.180	8.166	23,900
2024-10-11	9.200	9.200	9.130	9.180	8.166	22,500
2024-10-10	9.180	9.200	9.180	9.200	8.184	12,200
2024-10-09	9.200	9.200	9.190	9.190	8.175	28,500
2024-10-08	9.100	9.180	9.100	9.180	8.166	99,600
2024-10-07	9.090	9.170	9.090	9.100	8.095	17,900
2024-10-04	9.090	9.180	9.070	9.090	8.086	36,600
2024-10-03	9.190	9.190	9.090	9.100	8.095	68,700
2024-10-02	9.100	9.180	9.100	9.180	8.166	15,900
2024-10-01	9.100	9.250	9.090	9.100	8.095	37,300
2024-09-30	9.250	9.250	9.100	9.250	8.228	25,300
2024-09-27	9.250	9.250	9.200	9.250	8.228	2,700
2024-09-26	9.250	9.250	9.150	9.250	8.228	51,100
2024-09-25	9.200	9.250	9.100	9.250	8.228	221,900
2024-09-24	9.300	9.300	9.180	9.180	8.166	21,800
2024-09-23	9.210	9.300	9.200	9.200	8.184	18,400
2024-09-20	9.150	9.210	9.070	9.210	8.193	97,100
2024-09-19	9.100	9.160	9.100	9.150	8.139	61,100
2024-09-18	9.150	9.160	9.150	9.150	8.139	21,500
2024-09-17	9.150	9.150	9.080	9.090	8.086	23,400
2024-09-16	9.100	9.150	9.070	9.070	8.068	53,800
2024-09-13	9.100	9.320	9.040	9.100	8.095	225,900
2024-09-12	9.100	9.150	9.100	9.100	8.095	43,500
2024-09-11	9.120	9.120	9.100	9.100	8.095	19,000
2024-09-10	9.100	9.120	9.020	9.100	8.095	43,600
2024-09-09	9.090	9.100	9.050	9.100	8.095	54,000
2024-09-06	9.050	9.100	9.050	9.090	8.086	11,100
2024-09-05	9.100	9.100	9.020	9.100	8.095	22,500
2024-09-04	9.100	9.100	9.090	9.090	8.086	9,400
2024-09-03	9.100	9.100	9.090	9.100	8.095	88,300
2024-09-02	9.050	9.100	9.000	9.090	8.086	78,900
2024-08-30	9.100	9.100	9.040	9.100	8.095	56,400
2024-08-29	9.110	9.110	9.080	9.110	8.104	62,500
2024-08-28	9.100	9.150	9.100	9.150	8.139	84,100
2024-08-27	9.160	9.160	9.100	9.150	8.139	146,000
2024-08-22	9.180	9.180	9.170	9.170	8.157	21,800
2024-08-21	9.200	9.200	9.180	9.180	8.166	23,900
2024-08-20	9.200	9.200	9.170	9.190	8.175	14,800
2024-08-19	9.200	9.210	9.160	9.200	8.184	13,900
2024-08-16	9.180	9.200	9.160	9.200	8.184	48,600
2024-08-15	9.180	9.200	9.180	9.180	8.166	17,600
2024-08-14	9.200	9.200	9.180	9.180	8.166	19,900
2024-08-13	9.200	9.200	9.150	9.200	8.184	5,500
2024-08-12	9.120	9.200	9.050	9.200	8.184	76,500
2024-08-09	9.300	9.300	9.160	9.160	8.148	18,300
2024-08-08	9.300	9.300	9.100	9.100	8.095	10,600
2024-08-07	9.160	9.300	9.050	9.300	8.273	78,200
2024-08-06	9.160	9.160	9.110	9.160	8.148	3,800
2024-08-05	9.140	9.300	9.050	9.160	8.148	60,100

← NewerPage 9 of 21 · 1,218 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.