SPC Power Corporation (PSE:SPC)
Philippines
· Delayed Price · Currency is PHP 9.00
0.00 (0.00%)
At close: Dec 5, 2025
SPC Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 7,500 |
| Dec 4, 2025 | 8.90 | 9.06 | 8.90 | 9.00 | 9.00 | 1.12% | 347,600 |
| Dec 3, 2025 | 8.80 | 8.90 | 8.50 | 8.90 | 8.90 | 1.14% | 225,500 |
| Dec 2, 2025 | 8.80 | 8.86 | 8.70 | 8.80 | 8.80 | - | 132,500 |
| Dec 1, 2025 | 8.58 | 8.80 | 8.56 | 8.80 | 8.80 | 2.33% | 148,100 |
| Nov 28, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | - | 12,500 |
| Nov 27, 2025 | 8.57 | 8.70 | 8.57 | 8.60 | 8.60 | 0.35% | 9,400 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.50 | 8.57 | 8.57 | -0.35% | 19,400 |
| Nov 25, 2025 | 8.70 | 8.70 | 8.52 | 8.60 | 8.60 | -1.15% | 37,200 |
| Nov 24, 2025 | 8.51 | 8.75 | 8.51 | 8.70 | 8.70 | 2.11% | 115,100 |
| Nov 21, 2025 | 8.47 | 8.52 | 8.45 | 8.52 | 8.52 | 0.83% | 110,600 |
| Nov 20, 2025 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | -0.35% | 58,200 |
| Nov 19, 2025 | 8.35 | 8.50 | 8.11 | 8.48 | 8.48 | 1.56% | 176,100 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.12 | 8.35 | 8.35 | 3.09% | 47,100 |
| Nov 17, 2025 | 8.05 | 8.36 | 8.05 | 8.10 | 8.10 | 0.75% | 169,100 |
| Nov 14, 2025 | 7.78 | 8.50 | 7.78 | 8.04 | 8.04 | 4.42% | 189,000 |
| Nov 13, 2025 | 7.77 | 7.78 | 7.70 | 7.70 | 7.70 | -0.90% | 14,200 |
| Nov 12, 2025 | 7.50 | 7.78 | 7.50 | 7.77 | 7.77 | 3.32% | 11,800 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | -3.34% | 8,200 |
| Nov 10, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | -0.13% | 1,700 |
| Nov 7, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 34,100 |
| Nov 6, 2025 | 7.74 | 7.79 | 7.74 | 7.79 | 7.79 | 0.65% | 18,100 |
| Nov 5, 2025 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | -0.64% | 28,900 |
| Nov 4, 2025 | 7.76 | 7.79 | 7.75 | 7.79 | 7.79 | 0.13% | 6,300 |
| Nov 3, 2025 | 7.75 | 7.78 | 7.74 | 7.78 | 7.78 | 0.52% | 11,800 |
| Oct 30, 2025 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | - | 4,100 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | 3.20% | 1,300 |
| Oct 28, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 23,100 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 14,800 |
| Oct 24, 2025 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | -1.17% | 3,000 |
| Oct 23, 2025 | 7.69 | 7.69 | 7.60 | 7.69 | 7.69 | -0.13% | 12,000 |
| Oct 22, 2025 | 7.60 | 7.70 | 7.49 | 7.70 | 7.70 | 1.32% | 103,300 |
| Oct 21, 2025 | 7.79 | 7.79 | 7.50 | 7.60 | 7.60 | -2.44% | 150,200 |
| Oct 20, 2025 | 7.61 | 7.79 | 7.56 | 7.79 | 7.79 | 2.37% | 25,500 |
| Oct 17, 2025 | 7.70 | 7.84 | 7.57 | 7.61 | 7.61 | -1.17% | 50,300 |
| Oct 16, 2025 | 7.84 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 15,700 |
| Oct 15, 2025 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 0.26% | 9,600 |
| Oct 14, 2025 | 7.75 | 7.84 | 7.69 | 7.83 | 7.83 | 1.42% | 44,000 |
| Oct 13, 2025 | 7.84 | 7.85 | 7.69 | 7.72 | 7.72 | -1.53% | 7,100 |
| Oct 10, 2025 | 7.80 | 7.84 | 7.52 | 7.84 | 7.84 | -0.13% | 5,200 |
| Oct 9, 2025 | 7.84 | 7.85 | 7.50 | 7.85 | 7.85 | 0.64% | 49,900 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | - | 42,100 |
| Oct 7, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.51% | 14,800 |
| Oct 6, 2025 | 7.84 | 7.85 | 7.80 | 7.84 | 7.84 | -0.13% | 12,200 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.71 | 7.85 | 7.85 | -1.13% | 13,700 |
| Oct 2, 2025 | 7.95 | 7.98 | 7.60 | 7.94 | 7.94 | -0.13% | 80,900 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.50 | 7.95 | 7.95 | -0.50% | 20,300 |
| Sep 30, 2025 | 7.90 | 7.99 | 7.60 | 7.99 | 7.99 | - | 64,400 |
| Sep 29, 2025 | 7.98 | 7.99 | 7.90 | 7.99 | 7.99 | 0.13% | 5,500 |
| Sep 26, 2025 | 7.99 | 7.99 | 7.80 | 7.98 | 7.98 | - | 9,600 |