SPC Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.990 | 9.000 | 8.950 | 8.950 | 8.950 | 11,900 |
| 2026-10-22 | 8.810 | 9.000 | 8.770 | 8.990 | 8.990 | 9,900 |
| 2026-10-21 | 8.740 | 8.800 | 8.740 | 8.770 | 8.770 | 10,000 |
| 2026-10-20 | 8.740 | 8.750 | 8.740 | 8.740 | 8.740 | 21,300 |
| 2026-10-19 | 8.720 | 8.750 | 8.720 | 8.740 | 8.740 | 4,000 |
| 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 |
Page 1 of 1 · 24 trading days
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.