SPC Power Corporation (PSE:SPC)
Philippines
· Delayed Price · Currency is PHP 11.10
+0.14 (1.28%)
At close: Feb 27, 2026
SPC Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.96 | 11.20 | 10.84 | 11.10 | 11.10 | 1.28% | 78,000 |
| Feb 26, 2026 | 11.00 | 11.10 | 10.82 | 10.96 | 10.96 | -0.18% | 120,000 |
| Feb 25, 2026 | 10.96 | 11.20 | 10.86 | 10.98 | 10.98 | - | 105,100 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.90 | 10.98 | 10.98 | -0.18% | 84,800 |
| Feb 23, 2026 | 10.86 | 11.00 | 10.80 | 11.00 | 11.00 | 1.48% | 155,400 |
| Feb 20, 2026 | 10.84 | 10.86 | 10.78 | 10.84 | 10.84 | 0.56% | 49,200 |
| Feb 19, 2026 | 10.86 | 10.86 | 10.78 | 10.78 | 10.78 | 0.75% | 59,500 |
| Feb 18, 2026 | 10.82 | 10.88 | 10.66 | 10.70 | 10.70 | -1.11% | 154,700 |
| Feb 16, 2026 | 10.70 | 10.98 | 10.70 | 10.82 | 10.82 | 1.12% | 158,900 |
| Feb 13, 2026 | 10.60 | 11.20 | 10.60 | 10.70 | 10.70 | 0.94% | 132,800 |
| Feb 12, 2026 | 10.46 | 10.60 | 10.36 | 10.60 | 10.60 | 1.34% | 171,300 |
| Feb 11, 2026 | 10.50 | 10.50 | 10.38 | 10.46 | 10.46 | 0.19% | 31,000 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | -0.57% | 21,900 |
| Feb 9, 2026 | 10.48 | 10.50 | 10.40 | 10.50 | 10.50 | 0.19% | 75,200 |
| Feb 6, 2026 | 10.46 | 10.50 | 10.42 | 10.48 | 10.48 | 0.19% | 23,900 |
| Feb 5, 2026 | 10.34 | 10.50 | 10.32 | 10.46 | 10.46 | 1.16% | 76,900 |
| Feb 4, 2026 | 10.38 | 10.38 | 10.30 | 10.34 | 10.34 | 1.97% | 73,500 |
| Feb 3, 2026 | 10.06 | 10.20 | 10.06 | 10.14 | 10.14 | 0.80% | 20,900 |
| Feb 2, 2026 | 10.34 | 10.44 | 10.06 | 10.06 | 10.06 | -2.33% | 174,100 |
| Jan 30, 2026 | 10.30 | 10.48 | 10.30 | 10.30 | 10.30 | - | 25,900 |
| Jan 29, 2026 | 10.36 | 10.40 | 10.30 | 10.30 | 10.30 | -0.58% | 71,700 |
| Jan 28, 2026 | 10.14 | 10.36 | 10.14 | 10.36 | 10.36 | 2.37% | 185,900 |
| Jan 27, 2026 | 10.10 | 10.32 | 10.06 | 10.12 | 10.12 | -1.36% | 138,200 |
| Jan 26, 2026 | 10.26 | 10.26 | 10.08 | 10.26 | 10.26 | - | 123,300 |
| Jan 23, 2026 | 10.32 | 10.40 | 10.12 | 10.26 | 10.26 | -0.58% | 57,300 |
| Jan 22, 2026 | 10.18 | 10.32 | 10.14 | 10.32 | 10.32 | 1.38% | 137,200 |
| Jan 21, 2026 | 10.32 | 10.32 | 10.14 | 10.18 | 10.18 | -0.97% | 155,200 |
| Jan 20, 2026 | 10.34 | 10.36 | 10.28 | 10.28 | 10.28 | -0.58% | 60,900 |
| Jan 19, 2026 | 10.38 | 10.50 | 10.28 | 10.34 | 10.34 | -0.19% | 134,800 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.22 | 10.36 | 10.36 | -1.71% | 105,600 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.46 | 10.54 | 10.54 | -0.57% | 77,400 |
| Jan 14, 2026 | 10.68 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 97,800 |
| Jan 13, 2026 | 10.48 | 10.76 | 10.46 | 10.70 | 10.70 | 2.49% | 206,400 |
| Jan 12, 2026 | 10.46 | 10.48 | 10.38 | 10.44 | 10.44 | -0.19% | 209,500 |
| Jan 9, 2026 | 10.46 | 10.48 | 10.40 | 10.46 | 10.46 | - | 98,700 |
| Jan 8, 2026 | 10.40 | 10.50 | 10.30 | 10.46 | 10.46 | 0.77% | 53,300 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.14 | 10.38 | 10.38 | -0.19% | 77,000 |
| Jan 6, 2026 | 10.50 | 10.60 | 10.22 | 10.40 | 10.40 | -0.95% | 101,300 |
| Jan 5, 2026 | 10.04 | 10.60 | 10.04 | 10.50 | 10.50 | 4.58% | 684,700 |
| Jan 2, 2026 | 9.74 | 10.10 | 9.74 | 10.04 | 10.04 | 3.08% | 324,100 |
| Dec 29, 2025 | 9.45 | 9.89 | 9.42 | 9.74 | 9.74 | 3.40% | 1,082,600 |
| Dec 26, 2025 | 9.45 | 9.45 | 9.35 | 9.42 | 9.42 | -0.21% | 255,900 |
| Dec 23, 2025 | 10.92 | 10.92 | 9.42 | 9.44 | 9.44 | -17.91% | 835,600 |
| Dec 22, 2025 | 10.68 | 11.50 | 10.50 | 11.50 | 10.70 | 7.68% | 1,334,100 |
| Dec 19, 2025 | 10.88 | 10.88 | 10.42 | 10.68 | 9.94 | -1.84% | 273,000 |
| Dec 18, 2025 | 10.86 | 10.88 | 10.60 | 10.88 | 10.12 | - | 387,800 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.42 | 10.88 | 10.12 | 0.74% | 781,400 |
| Dec 16, 2025 | 10.24 | 10.80 | 10.20 | 10.80 | 10.05 | 5.06% | 946,200 |
| Dec 15, 2025 | 10.00 | 10.28 | 9.98 | 10.28 | 9.56 | 2.80% | 617,100 |
| Dec 12, 2025 | 10.16 | 10.28 | 9.80 | 10.00 | 9.30 | -1.57% | 484,200 |
| Dec 11, 2025 | 10.12 | 10.28 | 10.08 | 10.16 | 9.45 | 1.60% | 638,600 |
| Dec 10, 2025 | 9.30 | 10.80 | 9.01 | 10.00 | 9.30 | 11.11% | 2,380,100 |
| Dec 9, 2025 | 8.89 | 9.00 | 8.75 | 9.00 | 8.37 | - | 162,800 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 8.37 | - | 7,500 |
| Dec 4, 2025 | 8.90 | 9.06 | 8.90 | 9.00 | 8.37 | 1.12% | 347,600 |
| Dec 3, 2025 | 8.80 | 8.90 | 8.50 | 8.90 | 8.28 | 1.14% | 225,500 |
| Dec 2, 2025 | 8.80 | 8.86 | 8.70 | 8.80 | 8.19 | - | 132,500 |
| Dec 1, 2025 | 8.58 | 8.80 | 8.56 | 8.80 | 8.19 | 2.33% | 148,100 |
| Nov 28, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.00 | - | 12,500 |
| Nov 27, 2025 | 8.57 | 8.70 | 8.57 | 8.60 | 8.00 | 0.35% | 9,400 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.50 | 8.57 | 7.97 | -0.35% | 19,400 |
| Nov 25, 2025 | 8.70 | 8.70 | 8.52 | 8.60 | 8.00 | -1.15% | 37,200 |
| Nov 24, 2025 | 8.51 | 8.75 | 8.51 | 8.70 | 8.09 | 2.11% | 115,100 |
| Nov 21, 2025 | 8.47 | 8.52 | 8.45 | 8.52 | 7.93 | 0.83% | 110,600 |
| Nov 20, 2025 | 8.41 | 8.45 | 8.41 | 8.45 | 7.86 | -0.35% | 58,200 |
| Nov 19, 2025 | 8.35 | 8.50 | 8.11 | 8.48 | 7.89 | 1.56% | 176,100 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.12 | 8.35 | 7.77 | 3.09% | 47,100 |
| Nov 17, 2025 | 8.05 | 8.36 | 8.05 | 8.10 | 7.54 | 0.75% | 169,100 |
| Nov 14, 2025 | 7.78 | 8.50 | 7.78 | 8.04 | 7.48 | 4.42% | 189,000 |
| Nov 13, 2025 | 7.77 | 7.78 | 7.70 | 7.70 | 7.16 | -0.90% | 14,200 |
| Nov 12, 2025 | 7.50 | 7.78 | 7.50 | 7.77 | 7.23 | 3.32% | 11,800 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.52 | 7.52 | 7.00 | -3.34% | 8,200 |
| Nov 10, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.24 | -0.13% | 1,700 |
| Nov 7, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.25 | - | 34,100 |
| Nov 6, 2025 | 7.74 | 7.79 | 7.74 | 7.79 | 7.25 | 0.65% | 18,100 |
| Nov 5, 2025 | 7.79 | 7.79 | 7.74 | 7.74 | 7.20 | -0.64% | 28,900 |
| Nov 4, 2025 | 7.76 | 7.79 | 7.75 | 7.79 | 7.25 | 0.13% | 6,300 |
| Nov 3, 2025 | 7.75 | 7.78 | 7.74 | 7.78 | 7.24 | 0.52% | 11,800 |
| Oct 30, 2025 | 7.74 | 7.75 | 7.74 | 7.74 | 7.20 | - | 4,100 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.74 | 7.74 | 7.20 | 3.20% | 1,300 |
| Oct 28, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 6.98 | - | 23,100 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 6.98 | -1.32% | 14,800 |
| Oct 24, 2025 | 7.50 | 7.60 | 7.40 | 7.60 | 7.07 | -1.17% | 3,000 |
| Oct 23, 2025 | 7.69 | 7.69 | 7.60 | 7.69 | 7.16 | -0.13% | 12,000 |
| Oct 22, 2025 | 7.60 | 7.70 | 7.49 | 7.70 | 7.16 | 1.32% | 103,300 |
| Oct 21, 2025 | 7.79 | 7.79 | 7.50 | 7.60 | 7.07 | -2.44% | 150,200 |
| Oct 20, 2025 | 7.61 | 7.79 | 7.56 | 7.79 | 7.25 | 2.37% | 25,500 |
| Oct 17, 2025 | 7.70 | 7.84 | 7.57 | 7.61 | 7.08 | -1.17% | 50,300 |
| Oct 16, 2025 | 7.84 | 7.85 | 7.70 | 7.70 | 7.16 | -1.91% | 15,700 |
| Oct 15, 2025 | 7.83 | 7.85 | 7.83 | 7.85 | 7.30 | 0.26% | 9,600 |
| Oct 14, 2025 | 7.75 | 7.84 | 7.69 | 7.83 | 7.29 | 1.42% | 44,000 |
| Oct 13, 2025 | 7.84 | 7.85 | 7.69 | 7.72 | 7.18 | -1.53% | 7,100 |
| Oct 10, 2025 | 7.80 | 7.84 | 7.52 | 7.84 | 7.29 | -0.13% | 5,200 |
| Oct 9, 2025 | 7.84 | 7.85 | 7.50 | 7.85 | 7.30 | 0.64% | 49,900 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.50 | 7.80 | 7.26 | - | 42,100 |
| Oct 7, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.26 | -0.51% | 14,800 |
| Oct 6, 2025 | 7.84 | 7.85 | 7.80 | 7.84 | 7.29 | -0.13% | 12,200 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.71 | 7.85 | 7.30 | -1.13% | 13,700 |
| Oct 2, 2025 | 7.95 | 7.98 | 7.60 | 7.94 | 7.39 | -0.13% | 80,900 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.50 | 7.95 | 7.40 | -0.50% | 20,300 |