SPC Power Corporation (PSE:SPC)
Philippines · Delayed Price · Currency is PHP 9.50
+0.19 (2.04%)
At close: Sep 17, 2026
SPC Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.40 | 9.50 | 9.31 | 9.31 | 9.31 | -0.96% | 16,400 |
| Sep 15, 2026 | 9.49 | 9.49 | 9.40 | 9.40 | 9.40 | -0.95% | 5,900 |
| Sep 14, 2026 | 9.55 | 9.90 | 9.30 | 9.49 | 9.49 | -0.63% | 55,800 |
| Sep 11, 2026 | 9.58 | 9.58 | 9.40 | 9.55 | 9.55 | -0.52% | 18,200 |
| Sep 10, 2026 | 9.60 | 9.64 | 9.58 | 9.60 | 9.60 | -0.52% | 44,400 |
| Sep 9, 2026 | 9.60 | 9.66 | 9.60 | 9.65 | 9.65 | -0.10% | 15,800 |
| Sep 8, 2026 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | 0.10% | 13,900 |
| Sep 7, 2026 | 9.63 | 9.90 | 9.40 | 9.65 | 9.65 | 0.52% | 60,200 |
| Sep 4, 2026 | 9.85 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 5,900 |
| Sep 3, 2026 | 9.80 | 9.95 | 9.65 | 9.90 | 9.90 | 2.59% | 51,100 |
| Sep 2, 2026 | 9.41 | 9.68 | 9.40 | 9.65 | 9.65 | 2.77% | 33,000 |
| Sep 1, 2026 | 9.40 | 9.40 | 9.30 | 9.39 | 9.39 | -0.11% | 9,600 |
| Aug 28, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.29% | 24,000 |
| Aug 27, 2026 | 9.51 | 9.51 | 9.28 | 9.28 | 9.28 | -2.42% | 93,000 |
| Aug 26, 2026 | 9.75 | 9.75 | 9.51 | 9.51 | 9.51 | -0.11% | 128,900 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.50 | 9.52 | 9.52 | -1.04% | 33,200 |
| Aug 24, 2026 | 9.90 | 10.08 | 9.55 | 9.62 | 9.62 | -2.83% | 33,200 |
| Aug 20, 2026 | 9.55 | 9.90 | 9.50 | 9.90 | 9.90 | 2.59% | 179,900 |
| Aug 19, 2026 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 1.05% | 16,500 |
| Aug 18, 2026 | 9.50 | 9.70 | 9.50 | 9.55 | 9.55 | 0.53% | 32,800 |
| Aug 17, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 48,100 |
| Aug 14, 2026 | 9.50 | 9.60 | 9.34 | 9.50 | 9.50 | -0.94% | 187,000 |
| Aug 13, 2026 | 9.92 | 9.92 | 9.00 | 9.59 | 9.59 | -3.23% | 354,900 |
| Aug 12, 2026 | 9.93 | 9.93 | 9.80 | 9.91 | 9.91 | -0.20% | 496,900 |
| Aug 11, 2026 | 9.99 | 9.99 | 9.87 | 9.93 | 9.93 | -1.68% | 1,020,700 |
| Aug 10, 2026 | 10.08 | 10.24 | 10.06 | 10.10 | 10.10 | 0.80% | 53,600 |
| Aug 7, 2026 | 10.06 | 10.24 | 9.99 | 10.02 | 10.02 | -0.40% | 58,200 |
| Aug 6, 2026 | 10.10 | 10.10 | 10.02 | 10.06 | 10.06 | -1.37% | 110,600 |
| Aug 5, 2026 | 10.20 | 10.28 | 10.20 | 10.20 | 10.20 | -0.78% | 26,000 |
| Aug 4, 2026 | 10.28 | 10.28 | 10.18 | 10.28 | 10.28 | - | 52,900 |
| Aug 3, 2026 | 10.30 | 10.32 | 10.28 | 10.28 | 10.28 | - | 21,500 |
| Jul 31, 2026 | 10.20 | 10.28 | 10.10 | 10.28 | 10.28 | 0.78% | 41,900 |
| Jul 30, 2026 | 10.24 | 10.28 | 10.20 | 10.20 | 10.20 | -0.39% | 79,100 |
| Jul 29, 2026 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.19% | 55,300 |
| Jul 28, 2026 | 10.32 | 10.32 | 10.22 | 10.26 | 10.26 | -0.39% | 39,000 |
| Jul 27, 2026 | 10.26 | 10.32 | 10.26 | 10.30 | 10.30 | 0.39% | 119,400 |
| Jul 24, 2026 | 10.24 | 10.30 | 10.24 | 10.26 | 10.26 | 0.20% | 37,300 |
| Jul 23, 2026 | 10.20 | 10.28 | 10.20 | 10.24 | 10.24 | 0.39% | 17,600 |
| Jul 22, 2026 | 10.20 | 10.20 | 10.16 | 10.20 | 10.20 | -0.78% | 119,200 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.22 | 10.28 | 10.28 | -0.19% | 84,300 |
| Jul 20, 2026 | 10.26 | 10.32 | 10.22 | 10.30 | 10.30 | 0.78% | 46,700 |
| Jul 17, 2026 | 10.30 | 10.32 | 10.22 | 10.22 | 10.22 | -0.78% | 46,300 |
| Jul 16, 2026 | 10.32 | 10.32 | 10.20 | 10.30 | 10.30 | 0.59% | 24,700 |
| Jul 15, 2026 | 10.20 | 10.32 | 10.10 | 10.24 | 10.24 | -1.35% | 206,100 |
| Jul 14, 2026 | 10.36 | 10.60 | 10.32 | 10.38 | 10.38 | -0.19% | 46,100 |
| Jul 13, 2026 | 10.46 | 10.46 | 10.34 | 10.40 | 10.40 | -0.57% | 20,600 |
| Jul 10, 2026 | 10.50 | 10.50 | 10.40 | 10.46 | 10.46 | -0.19% | 38,700 |
| Jul 9, 2026 | 10.60 | 10.70 | 10.30 | 10.48 | 10.48 | 0.77% | 89,000 |
| Jul 8, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 76,700 |
| Jul 7, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 181,600 |