Supercity Realty Development Corporation (PSE:SRDC)
Philippines · Delayed Price · Currency is PHP 20.50
-1.50 (-6.82%)
At close: Feb 27, 2026
PSE:SRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.50 | 27.95 | 19.50 | 20.50 | 20.50 | -6.82% | 4,400 |
| Feb 26, 2026 | 21.00 | 23.90 | 21.00 | 22.00 | 22.00 | 4.76% | 1,600 |
| Feb 25, 2026 | 22.00 | 22.00 | 19.10 | 21.00 | 21.00 | -4.55% | 2,400 |
| Feb 24, 2026 | 21.45 | 25.00 | 18.54 | 22.00 | 22.00 | 12.59% | 12,000 |
| Feb 23, 2026 | 18.00 | 19.56 | 17.02 | 19.54 | 19.54 | 8.56% | 900 |
| Feb 20, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | - | 200 |
| Feb 19, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | -5.26% | 2,300 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 16, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | -11.63% | 4,200 |
| Feb 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Feb 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 100 |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 300 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 5, 2026 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -7.56% | 5,800 |
| Feb 4, 2026 | 16.66 | 23.80 | 16.60 | 23.80 | 23.80 | 42.86% | 4,200 |
| Feb 3, 2026 | 17.00 | 17.00 | 16.66 | 16.66 | 16.66 | -7.44% | 2,500 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Jan 30, 2026 | 19.54 | 19.54 | 18.00 | 18.00 | 18.00 | -7.88% | 4,200 |
| Jan 29, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Jan 28, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | 1,600 |
| Jan 27, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.81% | 1,200 |
| Jan 26, 2026 | 19.62 | 21.60 | 19.62 | 19.70 | 19.70 | -9.63% | 1,300 |
| Jan 23, 2026 | 19.54 | 21.80 | 19.54 | 21.80 | 21.80 | -0.46% | 1,900 |
| Jan 22, 2026 | 19.50 | 21.90 | 19.50 | 21.90 | 21.90 | -0.90% | 300 |
| Jan 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Jan 20, 2026 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | - | 1,800 |
| Jan 19, 2026 | 29.50 | 29.50 | 22.00 | 22.10 | 22.10 | -6.95% | 8,100 |
| Jan 16, 2026 | 23.95 | 32.10 | 23.75 | 23.75 | 23.75 | -0.21% | 15,100 |
| Jan 15, 2026 | 18.50 | 24.00 | 18.50 | 23.80 | 23.80 | 22.05% | 15,200 |
| Jan 14, 2026 | 18.50 | 20.00 | 16.00 | 19.50 | 19.50 | 5.29% | 5,400 |
| Jan 13, 2026 | 24.65 | 24.65 | 17.50 | 18.52 | 18.52 | -25.17% | 19,500 |
| Jan 12, 2026 | 25.00 | 27.00 | 22.55 | 24.75 | 24.75 | -23.14% | 19,600 |
| Jan 9, 2026 | 45.95 | 52.00 | 32.20 | 32.20 | 32.20 | -29.92% | 14,100 |
| Jan 8, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | - |
| Jan 7, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 49.92% | 16,000 |
| Jan 6, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 49.88% | 3,100 |
| Jan 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 49.93% | 3,600 |
| Jan 2, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 49.89% | 2,800 |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 49.92% | 3,600 |
| Dec 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 49.88% | 3,000 |
| Dec 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 50.00% | 19,000 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 50.00% | 25,000 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 50.00% | 1,000 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 50.00% | 64,000 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |