SPC Power Corporation (PSE:SPC)
Philippines · Delayed Price · Currency is PHP 8.00
-0.25 (-3.03%)
At close: Sep 12, 2025
SPC Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.25 | 8.25 | 7.97 | 8.00 | - | -3.03% | 54,900 |
| Sep 11, 2025 | 8.15 | 8.25 | 7.95 | 8.25 | - | 1.23% | 17,200 |
| Sep 10, 2025 | 8.00 | 8.17 | 8.00 | 8.15 | - | 0.62% | 19,700 |
| Sep 9, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | - | 1.25% | 21,000 |
| Sep 8, 2025 | 8.09 | 8.09 | 7.95 | 8.00 | - | -1.23% | 387,300 |
| Sep 5, 2025 | 8.15 | 8.16 | 8.10 | 8.10 | - | -0.61% | 18,800 |
| Sep 4, 2025 | 8.15 | 8.16 | 8.15 | 8.15 | - | 0.37% | 4,200 |
| Sep 3, 2025 | 8.18 | 8.18 | 8.10 | 8.12 | - | -0.73% | 8,000 |
| Sep 2, 2025 | 8.19 | 8.19 | 8.10 | 8.18 | - | 0.74% | 44,900 |
| Sep 1, 2025 | 8.12 | 8.13 | 8.12 | 8.12 | - | - | 144,300 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.10 | 8.12 | - | - | 49,000 |
| Aug 28, 2025 | 8.25 | 8.25 | 8.12 | 8.12 | - | -1.58% | 15,400 |
| Aug 27, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | - | 0.61% | 9,900 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.11 | 8.20 | - | -0.61% | 67,300 |
| Aug 22, 2025 | 8.30 | 8.30 | 8.11 | 8.25 | - | -0.60% | 107,900 |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -0.60% | 43,800 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | - | -0.48% | 19,600 |
| Aug 18, 2025 | 8.43 | 8.45 | 8.39 | 8.39 | - | -0.36% | 16,900 |
| Aug 15, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | - | -0.71% | 39,700 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.41 | 8.48 | - | 0.83% | 27,400 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.40 | 8.41 | - | -0.47% | 18,500 |
| Aug 12, 2025 | 8.50 | 8.50 | 8.44 | 8.45 | - | -0.59% | 32,300 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.42 | 8.50 | - | - | 18,200 |
| Aug 8, 2025 | 8.51 | 8.51 | 8.47 | 8.50 | - | -0.12% | 15,100 |
| Aug 7, 2025 | 8.62 | 8.69 | 8.51 | 8.51 | - | -2.07% | 800 |
| Aug 6, 2025 | 8.69 | 8.70 | 8.69 | 8.69 | - | 0.12% | 4,500 |
| Aug 5, 2025 | 8.68 | 8.68 | 8.20 | 8.68 | - | - | 114,500 |
| Aug 4, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | - | 2.00% | 9,300 |
| 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 |