SPC Power Corporation (PSE:SPC)
Philippines · Delayed Price · Currency is PHP 7.84
-0.01 (-0.13%)
At close: Oct 10, 2025
SPC Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.80 | 7.84 | 7.52 | 7.84 | 7.84 | -0.13% | 5,200 |
| Oct 9, 2025 | 7.84 | 7.85 | 7.50 | 7.85 | 7.85 | 0.64% | 49,900 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | - | 42,100 |
| Oct 7, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.51% | 14,800 |
| Oct 6, 2025 | 7.84 | 7.85 | 7.80 | 7.84 | 7.84 | -0.13% | 12,200 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.71 | 7.85 | 7.85 | -1.13% | 13,700 |
| Oct 2, 2025 | 7.95 | 7.98 | 7.60 | 7.94 | 7.94 | -0.13% | 80,900 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.50 | 7.95 | 7.95 | -0.50% | 20,300 |
| Sep 30, 2025 | 7.90 | 7.99 | 7.60 | 7.99 | 7.99 | - | 64,400 |
| Sep 29, 2025 | 7.98 | 7.99 | 7.90 | 7.99 | 7.99 | 0.13% | 5,500 |
| Sep 26, 2025 | 7.99 | 7.99 | 7.80 | 7.98 | 7.98 | - | 9,600 |
| Sep 25, 2025 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | 0.13% | 4,100 |
| Sep 24, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | -0.25% | 4,900 |
| Sep 23, 2025 | 7.97 | 8.00 | 7.97 | 7.99 | 7.99 | 0.25% | 12,700 |
| Sep 22, 2025 | 8.00 | 8.49 | 7.80 | 7.97 | 7.97 | 1.01% | 67,800 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | -0.13% | 28,600 |
| Sep 18, 2025 | 7.68 | 8.00 | 7.60 | 7.90 | 7.90 | 2.86% | 67,000 |
| Sep 17, 2025 | 7.86 | 7.90 | 7.50 | 7.68 | 7.68 | -2.54% | 150,100 |
| Sep 16, 2025 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.13% | 25,500 |
| Sep 15, 2025 | 8.00 | 8.00 | 7.02 | 7.97 | 7.97 | -0.38% | 303,200 |
| Sep 12, 2025 | 8.25 | 8.25 | 7.97 | 8.00 | 8.00 | -3.03% | 54,900 |
| Sep 11, 2025 | 8.15 | 8.25 | 7.95 | 8.25 | 8.25 | 1.23% | 17,200 |
| Sep 10, 2025 | 8.00 | 8.17 | 8.00 | 8.15 | 8.15 | 0.62% | 19,700 |
| Sep 9, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 21,000 |
| Sep 8, 2025 | 8.09 | 8.09 | 7.95 | 8.00 | 8.00 | -1.23% | 387,300 |
| Sep 5, 2025 | 8.15 | 8.16 | 8.10 | 8.10 | 8.10 | -0.61% | 18,800 |
| Sep 4, 2025 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 0.37% | 4,200 |
| Sep 3, 2025 | 8.18 | 8.18 | 8.10 | 8.12 | 8.12 | -0.73% | 8,000 |
| Sep 2, 2025 | 8.19 | 8.19 | 8.10 | 8.18 | 8.18 | 0.74% | 44,900 |
| Sep 1, 2025 | 8.12 | 8.13 | 8.12 | 8.12 | 8.12 | - | 144,300 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.10 | 8.12 | 8.12 | - | 49,000 |
| Aug 28, 2025 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | -1.58% | 15,400 |
| Aug 27, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 9,900 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.11 | 8.20 | 8.20 | -0.61% | 67,300 |
| Aug 22, 2025 | 8.30 | 8.30 | 8.11 | 8.25 | 8.25 | -0.60% | 107,900 |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 43,800 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.48% | 19,600 |
| Aug 18, 2025 | 8.43 | 8.45 | 8.39 | 8.39 | 8.39 | -0.36% | 16,900 |
| Aug 15, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -0.71% | 39,700 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.41 | 8.48 | 8.48 | 0.83% | 27,400 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | -0.47% | 18,500 |
| Aug 12, 2025 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | -0.59% | 32,300 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | - | 18,200 |
| Aug 8, 2025 | 8.51 | 8.51 | 8.47 | 8.50 | 8.50 | -0.12% | 15,100 |
| Aug 7, 2025 | 8.62 | 8.69 | 8.51 | 8.51 | 8.51 | -2.07% | 800 |
| Aug 6, 2025 | 8.69 | 8.70 | 8.69 | 8.69 | 8.69 | 0.12% | 4,500 |
| Aug 5, 2025 | 8.68 | 8.68 | 8.20 | 8.68 | 8.68 | - | 114,500 |
| Aug 4, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 2.00% | 9,300 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.40 | 8.51 | 8.51 | -1.05% | 14,300 |
| Jul 31, 2025 | 8.57 | 8.60 | 8.55 | 8.60 | 8.60 | 0.23% | 84,900 |