SPC Power Corporation (PSE:SPC)
Philippines · Delayed Price · Currency is PHP 9.00
-0.15 (-1.64%)
At close: Oct 7, 2026
SPC Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.10 | 9.10 | 8.88 | 9.00 | 9.00 | -1.64% | 33,900 |
| Oct 6, 2026 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | 1.10% | 21,700 |
| Oct 5, 2026 | 9.09 | 9.30 | 9.00 | 9.05 | 9.05 | -0.55% | 13,900 |
| Oct 2, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 5,000 |
| Oct 1, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 3.41% | 2,300 |
| Sep 30, 2026 | 8.99 | 8.99 | 8.63 | 8.80 | 8.80 | 3.17% | 29,800 |
| Sep 29, 2026 | 9.35 | 9.35 | 8.50 | 8.53 | 8.53 | -8.77% | 130,600 |
| Sep 28, 2026 | 9.35 | 9.45 | 9.35 | 9.35 | 9.35 | - | 8,500 |
| Sep 25, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 3,800 |
| Sep 24, 2026 | 9.39 | 9.39 | 9.15 | 9.35 | 9.35 | -0.43% | 7,400 |
| Sep 23, 2026 | 9.06 | 9.39 | 9.06 | 9.39 | 9.39 | 3.19% | 2,700 |
| Sep 22, 2026 | 9.29 | 9.30 | 9.02 | 9.10 | 9.10 | -2.15% | 109,700 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.28 | 9.30 | 9.30 | -1.06% | 57,600 |
| Sep 18, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 22,600 |
| Sep 17, 2026 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 2.04% | 8,000 |
| 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 |