SPC Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.500	8.970	8.500	8.720	8.720	36,000
2026-10-15	9.000	9.000	8.500	8.500	8.500	136,800
2026-10-14	8.880	8.900	8.880	8.900	8.900	91,300
2026-10-13	9.000	9.000	8.900	8.900	8.900	6,900
2026-10-12	8.990	9.000	8.990	9.000	9.000	6,900
2026-10-09	8.900	9.000	8.800	8.990	8.990	28,400
2026-10-08	9.000	9.300	9.000	9.050	9.050	18,000
2026-10-07	9.100	9.100	8.880	9.000	9.000	33,900
2026-10-06	9.050	9.200	9.050	9.150	9.150	21,700
2026-10-05	9.090	9.300	9.000	9.050	9.050	13,900
2026-10-02	9.100	9.100	9.000	9.100	9.100	5,000
2026-10-01	8.900	9.100	8.900	9.100	9.100	2,300
2026-09-30	8.990	8.990	8.630	8.800	8.800	29,800
2026-09-29	9.350	9.350	8.500	8.530	8.530	130,600
2026-09-28	9.350	9.450	9.350	9.350	9.350	8,500
2026-09-25	9.400	9.400	9.350	9.350	9.350	3,800
2026-09-24	9.390	9.390	9.150	9.350	9.350	7,400
2026-09-23	9.060	9.390	9.060	9.390	9.390	2,700
2026-09-22	9.290	9.300	9.020	9.100	9.100	109,700
2026-09-21	9.400	9.400	9.280	9.300	9.300	57,600
2026-09-18	9.500	9.500	9.400	9.400	9.400	22,600
2026-09-17	9.320	9.500	9.320	9.500	9.500	8,000
2026-09-16	9.400	9.500	9.310	9.310	9.310	16,400
2026-09-15	9.490	9.490	9.400	9.400	9.400	5,900
2026-09-14	9.550	9.900	9.300	9.490	9.490	55,800
2026-09-11	9.580	9.580	9.400	9.550	9.550	18,200
2026-09-10	9.600	9.640	9.580	9.600	9.600	44,400
2026-09-09	9.600	9.660	9.600	9.650	9.650	15,800
2026-09-08	9.650	9.660	9.650	9.660	9.660	13,900
2026-09-07	9.630	9.900	9.400	9.650	9.650	60,200
2026-09-04	9.850	9.900	9.600	9.600	9.600	5,900
2026-09-03	9.800	9.950	9.650	9.900	9.900	51,100
2026-09-02	9.410	9.680	9.400	9.650	9.650	33,000
2026-09-01	9.400	9.400	9.300	9.390	9.390	9,600
2026-08-28	9.300	9.400	9.300	9.400	9.400	24,000
2026-08-27	9.510	9.510	9.280	9.280	9.280	93,000
2026-08-26	9.750	9.750	9.510	9.510	9.510	128,900
2026-08-25	9.750	9.750	9.500	9.520	9.520	33,200
2026-08-24	9.900	10.080	9.550	9.620	9.620	33,200
2026-08-20	9.550	9.900	9.500	9.900	9.900	179,900
2026-08-19	9.550	9.750	9.550	9.650	9.650	16,500
2026-08-18	9.500	9.700	9.500	9.550	9.550	32,800
2026-08-17	9.500	9.700	9.500	9.500	9.500	48,100
2026-08-14	9.500	9.600	9.340	9.500	9.500	187,000
2026-08-13	9.920	9.920	9.000	9.590	9.590	354,900
2026-08-12	9.930	9.930	9.800	9.910	9.910	496,900
2026-08-11	9.990	9.990	9.870	9.930	9.930	1,020,700
2026-08-10	10.080	10.240	10.060	10.100	10.100	53,600
2026-08-07	10.060	10.240	9.990	10.020	10.020	58,200
2026-08-06	10.100	10.100	10.020	10.060	10.060	110,600
2026-08-05	10.200	10.280	10.200	10.200	10.200	26,000
2026-08-04	10.280	10.280	10.180	10.280	10.280	52,900
2026-08-03	10.300	10.320	10.280	10.280	10.280	21,500
2026-07-31	10.200	10.280	10.100	10.280	10.280	41,900
2026-07-30	10.240	10.280	10.200	10.200	10.200	79,100
2026-07-29	10.280	10.280	10.240	10.240	10.240	55,300
2026-07-28	10.320	10.320	10.220	10.260	10.260	39,000
2026-07-27	10.260	10.320	10.260	10.300	10.300	119,400
2026-07-24	10.240	10.300	10.240	10.260	10.260	37,300
2026-07-23	10.200	10.280	10.200	10.240	10.240	17,600

Page 1 of 21 · 1,215 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.