SPC Power Corporation (PSE:SPC)
Philippines flag Philippines · Delayed Price · Currency is PHP
8.25
-0.05 (-0.60%)
At close: Aug 22, 2025, 2:45 PM PST

SPC Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20258.308.308.118.25--0.60%107,900
Aug 20, 20258.308.308.308.30--0.60%43,800
Aug 19, 20258.408.408.308.35--0.48%19,600
Aug 18, 20258.438.458.398.39--0.36%16,900
Aug 15, 20258.508.508.408.42--0.71%39,700
Aug 14, 20258.508.508.418.48-0.83%27,400
Aug 13, 20258.508.508.408.41--0.47%18,500
Aug 12, 20258.508.508.448.45--0.59%32,300
Aug 11, 20258.508.508.428.50--18,200
Aug 8, 20258.518.518.478.50--0.12%15,100
Aug 7, 20258.628.698.518.51--2.07%800
Aug 6, 20258.698.708.698.69-0.12%4,500
Aug 5, 20258.688.688.208.68--114,500
Aug 4, 20258.608.688.608.68-2.00%9,300
Aug 1, 20258.608.608.408.51--1.05%14,300
Jul 31, 20258.578.608.558.60-0.23%84,900
Jul 30, 20258.518.748.478.58--1.94%42,900
Jul 29, 20258.658.758.528.75-0.57%100,100
Jul 28, 20258.608.708.468.70--39,500
Jul 25, 20258.758.758.418.70--0.57%6,100
Jul 24, 20258.648.758.508.75-1.27%92,600
Jul 23, 20258.458.648.408.64-2.25%26,300
Jul 22, 20258.418.508.408.45--2.31%49,000
Jul 21, 20258.658.658.508.65--49,700
Jul 18, 20258.418.688.418.65-1.17%2,600
Jul 17, 20258.658.658.308.55--0.47%89,000
Jul 16, 20258.608.698.498.59-0.12%15,200
Jul 15, 20258.458.598.408.58-1.54%50,100
Jul 14, 20258.758.758.408.45--1.40%58,500
Jul 11, 20258.588.588.578.57--0.12%4,300
Jul 10, 20258.608.608.318.58--0.23%15,900
Jul 9, 20258.488.608.488.60-1.18%31,500
Jul 8, 20258.458.508.308.50--118,000
Jul 7, 20258.528.688.508.50--0.58%40,900
Jul 4, 20258.758.758.558.55--2.40%20,300
Jul 3, 20258.608.788.608.76-2.82%10,200
Jul 2, 20258.798.808.508.52--3.07%38,400
Jul 1, 20258.558.888.558.79-2.21%84,400
Jun 30, 20258.918.918.568.60--3.04%13,600
Jun 27, 20258.898.898.528.87-0.80%34,500
Jun 26, 20258.758.808.508.80--18,100
Jun 25, 20258.988.988.278.80--3.30%42,500
Jun 24, 20259.059.109.009.10-0.44%214,000
Jun 23, 20259.059.109.039.06-0.33%120,700
Jun 20, 20259.089.109.039.03--51,800
Jun 19, 20258.989.108.959.03-0.89%77,700
Jun 18, 20258.988.988.888.95--0.22%10,900
Jun 17, 20258.958.978.908.97-0.22%50,900
Jun 16, 20258.988.998.958.95--0.33%104,800
Jun 13, 20258.988.988.808.98-0.34%104,000