SOC Stock Price History - SOCResources, Inc.
Best Day (1Y)
₱0.270
May 14, 2025
Worst Day (1Y)
₱0.175
November 21, 2025
Average Volume (1Y)
26K
Daily Average
Most Traded (1Y)
1.28M
March 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.185 | ₱0.185 | ₱0.175 | 10K shares | ₱2K | +₱0.01 | +5.71% |
| Nov 21, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.175 | ₱0.187 | ₱0.175 | 510K shares | ₱91K | -₱0.02 | -13.37% |
| Nov 10, 2025 | ₱0.202 | ₱0.202 | ₱0.202 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.202 | ₱0.202 | ₱0.202 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.202 | ₱0.202 | ₱0.202 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.202 | ₱0.202 | ₱0.202 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.202 | ₱0.202 | ₱0.200 | 30K shares | ₱6K | +₱0.00 | +1.00% |
| Nov 03, 2025 | ₱0.200 | ₱0.205 | ₱0.200 | 30K shares | ₱6K | -₱0.00 | -2.44% |
| Oct 30, 2025 | ₱0.205 | ₱0.214 | ₱0.205 | 10K shares | ₱2K | -₱0.01 | -4.21% |
| Oct 29, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.214 | ₱0.214 | ₱0.205 | 30K shares | ₱6K | +₱0.01 | +4.39% |
| Oct 21, 2025 | ₱0.205 | ₱0.205 | ₱0.205 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.205 | ₱0.205 | ₱0.205 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.205 | ₱0.206 | ₱0.205 | 10K shares | ₱2K | -₱0.00 | -0.49% |
| Oct 16, 2025 | ₱0.206 | ₱0.206 | ₱0.205 | 20K shares | ₱4K | +₱0.00 | +0.49% |
| Oct 15, 2025 | ₱0.205 | ₱0.210 | ₱0.205 | 10K shares | ₱2K | -₱0.00 | -2.38% |
| Oct 14, 2025 | ₱0.210 | ₱0.211 | ₱0.210 | 50K shares | ₱11K | -₱0.00 | -0.47% |
| Oct 13, 2025 | ₱0.211 | ₱0.211 | ₱0.210 | 20K shares | ₱4K | +₱0.00 | +0.48% |
| Oct 10, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.210 | ₱0.212 | ₱0.210 | 50K shares | ₱11K | -₱0.00 | -0.94% |
| Oct 08, 2025 | ₱0.212 | ₱0.212 | ₱0.212 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.212 | ₱0.212 | ₱0.212 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.212 | ₱0.220 | ₱0.212 | 20K shares | ₱4K | -₱0.01 | -3.64% |
| Oct 03, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.220 | ₱0.220 | ₱0.219 | 10K shares | ₱2K | +₱0.00 | +0.46% |
| Sep 26, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.219 | ₱0.219 | ₱0.219 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.219 | ₱0.219 | ₱0.211 | 10K shares | ₱2K | +₱0.01 | +3.79% |
| Sep 17, 2025 | ₱0.211 | ₱0.211 | ₱0.211 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.211 | ₱0.211 | ₱0.204 | 10K shares | ₱2K | +₱0.01 | +3.43% |
| Sep 15, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.204 | ₱0.238 | ₱0.204 | 80K shares | ₱16K | -₱0.03 | -14.29% |
| Sep 04, 2025 | ₱0.238 | ₱0.239 | ₱0.238 | 20K shares | ₱5K | -₱0.00 | -0.42% |
| Sep 03, 2025 | ₱0.239 | ₱0.239 | ₱0.206 | 20K shares | ₱5K | +₱0.04 | +16.02% |
| Sep 02, 2025 | ₱0.206 | ₱0.209 | ₱0.206 | 20K shares | ₱4K | -₱0.00 | -1.44% |
| Sep 01, 2025 | ₱0.209 | ₱0.209 | ₱0.209 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.209 | ₱0.238 | ₱0.207 | 40K shares | ₱8K | -₱0.03 | -12.18% |
| Aug 28, 2025 | ₱0.238 | ₱0.239 | ₱0.204 | 30K shares | ₱7K | +₱0.04 | +16.67% |
| Aug 27, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.204 | ₱0.204 | ₱0.204 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.204 | ₱0.240 | ₱0.204 | 20K shares | ₱4K | -₱0.03 | -15.00% |
| Aug 20, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.240 | ₱0.246 | ₱0.240 | 20K shares | ₱5K | -₱0.01 | -2.44% |
| Aug 08, 2025 | ₱0.246 | ₱0.246 | ₱0.246 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.246 | ₱0.246 | ₱0.246 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.246 | ₱0.246 | ₱0.246 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.246 | ₱0.246 | ₱0.220 | 70K shares | ₱17K | +₱0.03 | +11.82% |
| Aug 04, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.220 | ₱0.220 | ₱0.220 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.220 | ₱0.220 | ₱0.200 | 20K shares | ₱4K | +₱0.02 | +10.00% |
| Jul 28, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.200 | ₱0.204 | ₱0.185 | 30K shares | ₱6K | +₱0.02 | +8.11% |
| Jul 24, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.185 | ₱0.186 | ₱0.185 | 50K shares | ₱9K | -₱0.00 | -0.54% |
| Jul 17, 2025 | ₱0.186 | ₱0.192 | ₱0.186 | 30K shares | ₱6K | -₱0.01 | -3.13% |
| Jul 16, 2025 | ₱0.192 | ₱0.192 | ₱0.192 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.192 | ₱0.211 | ₱0.192 | 50K shares | ₱10K | -₱0.02 | -9.00% |
| Jul 14, 2025 | ₱0.211 | ₱0.211 | ₱0.211 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.211 | ₱0.211 | ₱0.184 | 20K shares | ₱4K | +₱0.03 | +14.67% |
| Jul 10, 2025 | ₱0.184 | ₱0.184 | ₱0.184 | 40K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.184 | ₱0.184 | ₱0.184 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.184 | ₱0.200 | ₱0.184 | 20K shares | ₱4K | -₱0.01 | -8.00% |
| Jul 07, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.200 | ₱0.224 | ₱0.200 | 600K shares | ₱122K | -₱0.02 | -10.71% |
| Jul 02, 2025 | ₱0.224 | ₱0.265 | ₱0.224 | 800K shares | ₱180K | -₱0.03 | -15.47% |
| Jul 01, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.265 | ₱0.265 | ₱0.255 | 10K shares | ₱3K | +₱0.01 | +3.92% |
| Jun 27, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.255 | ₱0.255 | ₱0.250 | 30K shares | ₱8K | +₱0.01 | +2.00% |
| Jun 23, 2025 | ₱0.250 | ₱0.250 | ₱0.225 | 20K shares | ₱5K | +₱0.03 | +10.62% |
| Jun 20, 2025 | ₱0.226 | ₱0.226 | ₱0.226 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.226 | ₱0.226 | ₱0.225 | 20K shares | ₱5K | +₱0.00 | +0.44% |
| Jun 18, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.225 | ₱0.228 | ₱0.225 | 10K shares | ₱2K | -₱0.00 | -1.32% |
| Jun 10, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 10K shares | ₱2K | -₱0.02 | -10.59% |
| Jun 04, 2025 | ₱0.255 | ₱0.255 | ₱0.250 | 10K shares | ₱3K | +₱0.01 | +2.00% |
| Jun 03, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.250 | ₱0.250 | ₱0.217 | 20K shares | ₱5K | +₱0.04 | +15.21% |
| May 15, 2025 | ₱0.217 | ₱0.270 | ₱0.217 | 50K shares | ₱11K | -₱0.04 | -19.63% |
| May 14, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.270 | ₱0.270 | ₱0.255 | 280K shares | ₱74K | +₱0.02 | +5.88% |
| Apr 28, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.255 | ₱0.255 | ₱0.214 | 10K shares | ₱3K | +₱0.05 | +19.16% |
| Apr 24, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.214 | ₱0.214 | ₱0.210 | 10K shares | ₱2K | +₱0.00 | +1.90% |
| Apr 15, 2025 | ₱0.210 | ₱0.260 | ₱0.210 | 10K shares | ₱2K | -₱0.04 | -19.23% |
| Apr 14, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 20K shares | ₱5K | -₱0.01 | -3.70% |
| Apr 04, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.270 | ₱0.270 | ₱0.183 | 300K shares | ₱81K | +₱0.13 | +47.54% |
| Mar 18, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.183 | ₱0.190 | ₱0.183 | 20K shares | ₱4K | -₱0.01 | -3.68% |
| Mar 14, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.190 | ₱0.200 | ₱0.185 | 1.28M shares | ₱237K | -₱0.01 | -5.00% |
| Mar 10, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.200 | ₱0.200 | ₱0.190 | 10K shares | ₱2K | +₱0.01 | +5.26% |
| Feb 20, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.190 | ₱0.190 | ₱0.181 | 10K shares | ₱2K | +₱0.01 | +4.97% |
| Feb 18, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.181 | ₱0.182 | ₱0.181 | 110K shares | ₱20K | -₱0.00 | -0.55% |
| Feb 03, 2025 | ₱0.182 | ₱0.183 | ₱0.182 | 30K shares | ₱5K | -₱0.00 | -0.55% |
| Jan 31, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.183 | ₱0.183 | ₱0.183 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.183 | ₱0.190 | ₱0.183 | 20K shares | ₱4K | -₱0.01 | -3.68% |
| Jan 15, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 100K shares | ₱19K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.190 | ₱0.190 | ₱0.190 | 10K shares | ₱2K | +₱0.01 | +3.26% |
| Jan 02, 2025 | ₱0.184 | ₱0.184 | ₱0.184 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.184 | ₱0.184 | ₱0.180 | 200K shares | ₱37K | +₱0.00 | +2.22% |
| Dec 26, 2024 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.180 | ₱0.200 | ₱0.180 | 90K shares | ₱18K | -₱0.02 | -10.00% |
| Dec 19, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.200 | ₱0.201 | ₱0.200 | 350K shares | ₱70K | -₱0.00 | -0.50% |
| Dec 11, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 560K shares | ₱113K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱0.201 | ₱0.201 | ₱0.201 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SOC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SOC sits within its recent range.
Price & Volume Charts
Visual representation of SOC historical performance for the selected period
Historical Price Chart
The chart displays SOC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SOC price history for the selected period
Nov
2025
November 21, 2025
Lowest Price
₱0.175
Lowest price of ₱0.175 recorded, marking the period's minimum valuation
May
2025
May 15, 2025
Biggest Daily Loss
₱0.217
(-19.63%)
Single-day loss of -19.63% with ₱0.04 price decrease, the largest percentage drop in this period, with 50K shares traded during the decline
May
2025
May 14, 2025
Highest Price
₱0.270
Peak price of ₱0.270 reached during this period, representing the stock's maximum value, with 0 shares traded
Mar
2025
March 19, 2025
Biggest Daily Gain
₱0.270
(+47.54%)
Single-day gain of 47.54% with ₱0.13 price increase, the largest percentage rise in this period, with 300K shares changing hands
Mar
2025
March 11, 2025
Highest Trading Volume
₱0.190
1.28M Shares (₱243K total value)
Most actively traded day with 1.28M shares (₱243K total value) at ₱0.190 per share, indicating peak investor activity
Historical Insights
Statistical analysis of SOC price movements for the selected period
Long-Term Trend (MA200)
Bearish
SOC is trading 15.91% below the 200-day Moving Average (₱0.220). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
SOC showed high volatility with a standard deviation of 5.2% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SOC recorded 28 positive days, 32 negative days, and 184 unchanged days, resulting in a win rate of 11.5% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.10
The trading range spread for SOC was ₱0.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SOC by sector and industry.
Historical Price Data FAQs
Common questions about SOC stock price history page
What is the SOC stock price history page?
The SOC stock price history page provides comprehensive historical trading data for SOCResources, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SOC's 52-week trading range?
SOC has traded between ₱0.18 and ₱0.27 over the past 52 weeks for SOCResources, Inc., representing a price range of 54.3%. Currently trading at ₱0.19, the stock is 5.7% above its 52-week low and 31.5% below its 52-week high.
How has SOC performed year-to-date (YTD)?
Year-to-date in 2025, SOC has gained 0.5% from ₱0.18 to ₱0.19 for SOCResources, Inc.. The stock reached a YTD high of ₱0.27 and a low of ₱0.18.
What is SOC's 50-day moving average (MA50)?
The 50-day moving average for SOCResources, Inc. (SOC) is ₱0.20. The stock is currently trading below this level at ₱0.19, which is 8.9% below the 50-day MA.
What is SOC's 200-day moving average (MA200)?
The 200-day moving average for SOCResources, Inc. (SOC) is ₱0.22. The stock is currently trading below this key long-term indicator at ₱0.19, which is 15.9% below the 200-day MA.