Skip to main content
SPC Power Corporation (PSE:SPC)
Philippines flag Philippines · Delayed Price · Currency is PHP
9.00
0.00 (0.00%)
At close: Dec 5, 2025

SPC Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.909.068.909.009.001.12%347,600
Dec 3, 20258.808.908.508.908.901.14%225,500
Dec 2, 20258.808.868.708.808.80-132,500
Dec 1, 20258.588.808.568.808.802.33%148,100
Nov 28, 20258.608.608.508.608.60-12,500
Nov 27, 20258.578.708.578.608.600.35%9,400
Nov 26, 20258.608.608.508.578.57-0.35%19,400
Nov 25, 20258.708.708.528.608.60-1.15%37,200
Nov 24, 20258.518.758.518.708.702.11%115,100
Nov 21, 20258.478.528.458.528.520.83%110,600
Nov 20, 20258.418.458.418.458.45-0.35%58,200
Nov 19, 20258.358.508.118.488.481.56%176,100
Nov 18, 20258.388.388.128.358.353.09%47,100
Nov 17, 20258.058.368.058.108.100.75%169,100
Nov 14, 20257.788.507.788.048.044.42%189,000
Nov 13, 20257.777.787.707.707.70-0.90%14,200
Nov 12, 20257.507.787.507.777.773.32%11,800
Nov 11, 20257.707.707.527.527.52-3.34%8,200
Nov 10, 20257.717.787.717.787.78-0.13%1,700
Nov 7, 20257.797.797.797.797.79-34,100
Nov 6, 20257.747.797.747.797.790.65%18,100
Nov 5, 20257.797.797.747.747.74-0.64%28,900
Nov 4, 20257.767.797.757.797.790.13%6,300
Nov 3, 20257.757.787.747.787.780.52%11,800
Oct 30, 20257.747.757.747.747.74-4,100
Oct 29, 20257.757.757.747.747.743.20%1,300
Oct 28, 20257.507.757.507.507.50-23,100
Oct 27, 20257.607.607.507.507.50-1.32%14,800
Oct 24, 20257.507.607.407.607.60-1.17%3,000
Oct 23, 20257.697.697.607.697.69-0.13%12,000
Oct 22, 20257.607.707.497.707.701.32%103,300
Oct 21, 20257.797.797.507.607.60-2.44%150,200
Oct 20, 20257.617.797.567.797.792.37%25,500
Oct 17, 20257.707.847.577.617.61-1.17%50,300
Oct 16, 20257.847.857.707.707.70-1.91%15,700
Oct 15, 20257.837.857.837.857.850.26%9,600
Oct 14, 20257.757.847.697.837.831.42%44,000
Oct 13, 20257.847.857.697.727.72-1.53%7,100
Oct 10, 20257.807.847.527.847.84-0.13%5,200
Oct 9, 20257.847.857.507.857.850.64%49,900
Oct 8, 20257.907.907.507.807.80-42,100
Oct 7, 20257.907.907.807.807.80-0.51%14,800
Oct 6, 20257.847.857.807.847.84-0.13%12,200
Oct 3, 20257.907.907.717.857.85-1.13%13,700
Oct 2, 20257.957.987.607.947.94-0.13%80,900
Oct 1, 20257.957.957.507.957.95-0.50%20,300
Sep 30, 20257.907.997.607.997.99-64,400
Sep 29, 20257.987.997.907.997.990.13%5,500
Sep 26, 20257.997.997.807.987.98-9,600
Sep 25, 20257.988.007.987.987.980.13%4,100
Sep 24, 20257.997.997.977.977.97-0.25%4,900
Sep 23, 20257.978.007.977.997.990.25%12,700
Sep 22, 20258.008.497.807.977.971.01%67,800
Sep 19, 20257.907.907.897.897.89-0.13%28,600
Sep 18, 20257.688.007.607.907.902.86%67,000
Sep 17, 20257.867.907.507.687.68-2.54%150,100
Sep 16, 20257.967.967.887.887.88-1.13%25,500
Sep 15, 20258.008.007.027.977.97-0.38%303,200
Sep 12, 20258.258.257.978.008.00-3.03%54,900
Sep 11, 20258.158.257.958.258.251.23%17,200
Sep 10, 20258.008.178.008.158.150.62%19,700
Sep 9, 20258.008.108.008.108.101.25%21,000
Sep 8, 20258.098.097.958.008.00-1.23%387,300
Sep 5, 20258.158.168.108.108.10-0.61%18,800
Sep 4, 20258.158.168.158.158.150.37%4,200
Sep 3, 20258.188.188.108.128.12-0.73%8,000
Sep 2, 20258.198.198.108.188.180.74%44,900
Sep 1, 20258.128.138.128.128.12-144,300
Aug 29, 20258.128.128.108.128.12-49,000
Aug 28, 20258.258.258.128.128.12-1.58%15,400
Aug 27, 20258.258.258.208.258.250.61%9,900
Aug 26, 20258.258.258.118.208.20-0.61%67,300
Aug 22, 20258.308.308.118.258.25-0.60%107,900
Aug 20, 20258.308.308.308.308.30-0.60%43,800
Aug 19, 20258.408.408.308.358.35-0.48%19,600
Aug 18, 20258.438.458.398.398.39-0.36%16,900
Aug 15, 20258.508.508.408.428.42-0.71%39,700
Aug 14, 20258.508.508.418.488.480.83%27,400
Aug 13, 20258.508.508.408.418.41-0.47%18,500
Aug 12, 20258.508.508.448.458.45-0.59%32,300
Aug 11, 20258.508.508.428.508.50-18,200
Aug 8, 20258.518.518.478.508.50-0.12%15,100
Aug 7, 20258.628.698.518.518.51-2.07%800
Aug 6, 20258.698.708.698.698.690.12%4,500
Aug 5, 20258.688.688.208.688.68-114,500
Aug 4, 20258.608.688.608.688.682.00%9,300
Aug 1, 20258.608.608.408.518.51-1.05%14,300
Jul 31, 20258.578.608.558.608.600.23%84,900
Jul 30, 20258.518.748.478.588.58-1.94%42,900
Jul 29, 20258.658.758.528.758.750.57%100,100
Jul 28, 20258.608.708.468.708.70-39,500
Jul 25, 20258.758.758.418.708.70-0.57%6,100
Jul 24, 20258.648.758.508.758.751.27%92,600
Jul 23, 20258.458.648.408.648.642.25%26,300
Jul 22, 20258.418.508.408.458.45-2.31%49,000
Jul 21, 20258.658.658.508.658.65-49,700
Jul 18, 20258.418.688.418.658.651.17%2,600
Jul 17, 20258.658.658.308.558.55-0.47%89,000
Jul 16, 20258.608.698.498.598.590.12%15,200
Jul 15, 20258.458.598.408.588.581.54%50,100