Supercity Realty Development Corporation (PSE:SRDC)
Philippines · Delayed Price · Currency is PHP 28.25
-3.70 (-11.58%)
At close: Oct 27, 2026
PSE:SRDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 28.05 | 28.25 | 28.05 | 28.25 | 28.25 | -11.58% | 1,600 |
| Oct 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Oct 23, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Oct 22, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Oct 21, 2026 | 30.50 | 31.95 | 30.50 | 31.95 | 31.95 | 5.45% | 300 |
| Oct 20, 2026 | 32.00 | 32.00 | 30.00 | 30.30 | 30.30 | -5.31% | 3,300 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 100 |
| Oct 16, 2026 | 35.00 | 37.95 | 35.00 | 35.00 | 35.00 | - | 1,700 |
| Oct 15, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 700 |
| Oct 14, 2026 | 32.30 | 32.30 | 28.00 | 32.00 | 32.00 | -11.11% | 1,400 |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -9.55% | 400 |
| Oct 12, 2026 | 38.20 | 39.80 | 38.00 | 39.80 | 39.80 | 4.19% | 900 |
| Oct 9, 2026 | 36.30 | 39.80 | 36.30 | 38.20 | 38.20 | -5.21% | 3,200 |
| Oct 8, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Oct 7, 2026 | 41.50 | 41.50 | 37.70 | 40.30 | 40.30 | -5.84% | 900 |
| Oct 6, 2026 | 40.50 | 45.00 | 36.30 | 42.80 | 42.80 | 5.68% | 6,900 |
| Oct 5, 2026 | 30.00 | 40.80 | 30.00 | 40.50 | 40.50 | 31.92% | 5,500 |
| Oct 2, 2026 | 30.00 | 30.80 | 30.00 | 30.70 | 30.70 | -7.25% | 500 |
| Oct 1, 2026 | 35.00 | 35.00 | 32.00 | 33.10 | 33.10 | -13.80% | 1,000 |
| Sep 30, 2026 | 39.00 | 41.00 | 35.00 | 38.40 | 38.40 | -1.54% | 4,300 |
| Sep 29, 2026 | 33.00 | 44.00 | 32.95 | 39.00 | 39.00 | 15.21% | 6,200 |
| Sep 28, 2026 | 35.00 | 35.00 | 30.00 | 33.85 | 33.85 | -10.45% | 900 |
| Sep 25, 2026 | 40.30 | 40.30 | 37.80 | 37.80 | 37.80 | -6.67% | 1,600 |
| Sep 24, 2026 | 39.10 | 58.00 | 38.75 | 40.50 | 40.50 | 4.52% | 28,000 |
| Sep 23, 2026 | 28.75 | 42.50 | 27.10 | 38.75 | 38.75 | 33.62% | 17,400 |
| Sep 22, 2026 | 25.00 | 29.45 | 22.00 | 29.00 | 29.00 | -2.19% | 5,000 |
| Sep 21, 2026 | 32.30 | 41.00 | 25.50 | 29.65 | 29.65 | -7.78% | 12,300 |
| Sep 18, 2026 | 28.80 | 42.75 | 28.50 | 32.15 | 32.15 | 12.81% | 17,100 |
| Sep 17, 2026 | 19.22 | 28.50 | 17.50 | 28.50 | 28.50 | 48.28% | 26,100 |
| Sep 16, 2026 | 16.50 | 22.50 | 16.50 | 19.22 | 19.22 | 28.13% | 13,500 |
| Sep 15, 2026 | 11.22 | 15.00 | 11.22 | 15.00 | 15.00 | 50.00% | 6,800 |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 300 |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.26% | 200 |
| Sep 4, 2026 | 9.10 | 9.99 | 9.10 | 9.69 | 9.69 | 6.48% | 1,100 |
| Sep 3, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 13.75% | 200 |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |