SPC Power Corporation (PSE:SPC)
Philippines · Delayed Price · Currency is PHP 8.51
-0.09 (-1.05%)
At close: Aug 1, 2025, 2:45 PM PST
SPC Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.60 | 8.60 | 8.40 | 8.51 | - | -1.05% | 14,300 |
| Jul 31, 2025 | 8.57 | 8.60 | 8.55 | 8.60 | - | 0.23% | 84,900 |
| Jul 30, 2025 | 8.51 | 8.74 | 8.47 | 8.58 | - | -1.94% | 42,900 |
| Jul 29, 2025 | 8.65 | 8.75 | 8.52 | 8.75 | - | 0.57% | 100,100 |
| Jul 28, 2025 | 8.60 | 8.70 | 8.46 | 8.70 | - | - | 39,500 |
| Jul 25, 2025 | 8.75 | 8.75 | 8.41 | 8.70 | - | -0.57% | 6,100 |
| Jul 24, 2025 | 8.64 | 8.75 | 8.50 | 8.75 | - | 1.27% | 92,600 |
| Jul 23, 2025 | 8.45 | 8.64 | 8.40 | 8.64 | - | 2.25% | 26,300 |
| Jul 22, 2025 | 8.41 | 8.50 | 8.40 | 8.45 | - | -2.31% | 49,000 |
| Jul 21, 2025 | 8.65 | 8.65 | 8.50 | 8.65 | - | - | 49,700 |
| Jul 18, 2025 | 8.41 | 8.68 | 8.41 | 8.65 | - | 1.17% | 2,600 |
| Jul 17, 2025 | 8.65 | 8.65 | 8.30 | 8.55 | - | -0.47% | 89,000 |
| Jul 16, 2025 | 8.60 | 8.69 | 8.49 | 8.59 | - | 0.12% | 15,200 |
| Jul 15, 2025 | 8.45 | 8.59 | 8.40 | 8.58 | - | 1.54% | 50,100 |
| Jul 14, 2025 | 8.75 | 8.75 | 8.40 | 8.45 | - | -1.40% | 58,500 |
| Jul 11, 2025 | 8.58 | 8.58 | 8.57 | 8.57 | - | -0.12% | 4,300 |
| Jul 10, 2025 | 8.60 | 8.60 | 8.31 | 8.58 | - | -0.23% | 15,900 |
| Jul 9, 2025 | 8.48 | 8.60 | 8.48 | 8.60 | - | 1.18% | 31,500 |
| Jul 8, 2025 | 8.45 | 8.50 | 8.30 | 8.50 | - | - | 118,000 |
| Jul 7, 2025 | 8.52 | 8.68 | 8.50 | 8.50 | - | -0.58% | 40,900 |
| Jul 4, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | - | -2.40% | 20,300 |
| Jul 3, 2025 | 8.60 | 8.78 | 8.60 | 8.76 | - | 2.82% | 10,200 |
| Jul 2, 2025 | 8.79 | 8.80 | 8.50 | 8.52 | - | -3.07% | 38,400 |
| Jul 1, 2025 | 8.55 | 8.88 | 8.55 | 8.79 | - | 2.21% | 84,400 |
| Jun 30, 2025 | 8.91 | 8.91 | 8.56 | 8.60 | - | -3.04% | 13,600 |
| Jun 27, 2025 | 8.89 | 8.89 | 8.52 | 8.87 | - | 0.80% | 34,500 |
| Jun 26, 2025 | 8.75 | 8.80 | 8.50 | 8.80 | - | - | 18,100 |
| Jun 25, 2025 | 8.98 | 8.98 | 8.27 | 8.80 | - | -3.30% | 42,500 |
| Jun 24, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | - | 0.44% | 214,000 |
| Jun 23, 2025 | 9.05 | 9.10 | 9.03 | 9.06 | - | 0.33% | 120,700 |
| Jun 20, 2025 | 9.08 | 9.10 | 9.03 | 9.03 | - | - | 51,800 |
| Jun 19, 2025 | 8.98 | 9.10 | 8.95 | 9.03 | - | 0.89% | 77,700 |
| Jun 18, 2025 | 8.98 | 8.98 | 8.88 | 8.95 | - | -0.22% | 10,900 |
| Jun 17, 2025 | 8.95 | 8.97 | 8.90 | 8.97 | - | 0.22% | 50,900 |
| Jun 16, 2025 | 8.98 | 8.99 | 8.95 | 8.95 | - | -0.33% | 104,800 |
| Jun 13, 2025 | 8.98 | 8.98 | 8.80 | 8.98 | - | 0.34% | 104,000 |
| Jun 11, 2025 | 8.55 | 8.97 | 8.54 | 8.95 | - | 4.68% | 195,200 |
| Jun 10, 2025 | 8.55 | 8.55 | 8.54 | 8.55 | - | -0.12% | 64,200 |
| Jun 9, 2025 | 8.61 | 8.84 | 8.56 | 8.56 | - | -0.58% | 31,300 |
| Jun 5, 2025 | 8.85 | 8.85 | 8.60 | 8.61 | - | -2.05% | 14,600 |
| Jun 4, 2025 | 8.61 | 8.87 | 8.57 | 8.79 | - | -1.12% | 6,700 |
| Jun 3, 2025 | 8.88 | 8.89 | 8.70 | 8.89 | - | 0.11% | 16,500 |
| Jun 2, 2025 | 8.54 | 8.88 | 8.54 | 8.88 | - | 4.47% | 64,600 |
| May 30, 2025 | 8.55 | 8.55 | 8.40 | 8.50 | - | -0.58% | 179,300 |
| May 29, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | - | - | 36,900 |
| May 28, 2025 | 8.45 | 8.55 | 8.40 | 8.55 | - | 1.18% | 34,400 |
| May 27, 2025 | 8.58 | 8.58 | 8.41 | 8.45 | - | -1.17% | 11,200 |
| May 26, 2025 | 8.40 | 8.59 | 8.40 | 8.55 | - | -1.04% | 96,800 |
| May 23, 2025 | 8.41 | 8.68 | 8.41 | 8.64 | - | 2.25% | 20,700 |
| May 22, 2025 | 8.70 | 8.73 | 8.45 | 8.45 | - | -0.35% | 36,200 |