- Stock Price
- Price History
- Dividends
- Dividend History
SPC Stock Price History - SPC Power Corporation
Best Day (1Y)
₱11.50
December 22, 2025
Worst Day (1Y)
₱7.50
October 28, 2025
Average Volume (1Y)
107K
Daily Average
Most Traded (1Y)
2.38M
December 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱10.46 | ₱10.48 | ₱10.40 | 99K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱10.46 | ₱10.50 | ₱10.30 | 53K shares | ₱556K | +₱0.08 | +0.77% |
| Jan 07, 2026 | ₱10.38 | ₱10.40 | ₱10.14 | 77K shares | ₱786K | -₱0.02 | -0.19% |
| Jan 06, 2026 | ₱10.40 | ₱10.60 | ₱10.22 | 101K shares | ₱1.06 Million | -₱0.10 | -0.95% |
| Jan 05, 2026 | ₱10.50 | ₱10.60 | ₱10.04 | 685K shares | ₱6.97 Million | +₱0.48 | +4.58% |
| Jan 02, 2026 | ₱10.04 | ₱10.10 | ₱9.74 | 324K shares | ₱3.26 Million | +₱0.31 | +3.08% |
| Dec 29, 2025 | ₱9.74 | ₱9.89 | ₱9.42 | 1.08M shares | ₱10.25 Million | +₱0.33 | +3.40% |
| Dec 26, 2025 | ₱9.42 | ₱9.45 | ₱9.35 | 256K shares | ₱2.41 Million | -₱0.02 | -0.21% |
| Dec 23, 2025 | ₱9.44 | ₱10.20 | ₱9.43 | 836K shares | ₱7.98 Million | -₱1.69 | -17.91% |
| Dec 22, 2025 | ₱11.50 | ₱11.50 | ₱10.52 | 1.33M shares | ₱14.72 Million | +₱0.88 | +7.68% |
| Dec 19, 2025 | ₱10.68 | ₱10.88 | ₱10.42 | 273K shares | ₱2.94 Million | -₱0.20 | -1.84% |
| Dec 18, 2025 | ₱10.88 | ₱10.88 | ₱10.66 | 388K shares | ₱4.20 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱10.88 | ₱10.88 | ₱10.42 | 781K shares | ₱8.42 Million | +₱0.08 | +0.74% |
| Dec 16, 2025 | ₱10.80 | ₱10.80 | ₱10.20 | 946K shares | ₱9.95 Million | +₱0.55 | +5.06% |
| Dec 15, 2025 | ₱10.28 | ₱10.28 | ₱9.98 | 617K shares | ₱6.24 Million | +₱0.29 | +2.80% |
| Dec 12, 2025 | ₱10.00 | ₱10.28 | ₱9.80 | 484K shares | ₱4.87 Million | -₱0.16 | -1.57% |
| Dec 11, 2025 | ₱10.16 | ₱10.28 | ₱10.08 | 639K shares | ₱6.51 Million | +₱0.16 | +1.60% |
| Dec 10, 2025 | ₱10.00 | ₱10.70 | ₱9.01 | 2.38M shares | ₱22.72 Million | +₱1.11 | +11.11% |
| Dec 09, 2025 | ₱9.00 | ₱9.00 | ₱8.75 | 163K shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱9.00 | ₱9.00 | ₱8.80 | 8K shares | ₱67K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱9.00 | ₱9.06 | ₱8.90 | 348K shares | ₱3.13 Million | +₱0.10 | +1.12% |
| Dec 03, 2025 | ₱8.90 | ₱8.90 | ₱8.50 | 226K shares | ₱2.00 Million | +₱0.10 | +1.14% |
| Dec 02, 2025 | ₱8.80 | ₱8.86 | ₱8.70 | 133K shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱8.80 | ₱8.80 | ₱8.56 | 148K shares | ₱1.28 Million | +₱0.21 | +2.33% |
| Nov 28, 2025 | ₱8.60 | ₱8.60 | ₱8.50 | 13K shares | ₱107K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱8.60 | ₱8.70 | ₱8.57 | 9K shares | ₱81K | +₱0.03 | +0.35% |
| Nov 26, 2025 | ₱8.57 | ₱8.60 | ₱8.50 | 19K shares | ₱166K | -₱0.03 | -0.35% |
| Nov 25, 2025 | ₱8.60 | ₱8.70 | ₱8.52 | 37K shares | ₱322K | -₱0.10 | -1.15% |
| Nov 24, 2025 | ₱8.70 | ₱8.70 | ₱8.51 | 115K shares | ₱993K | +₱0.18 | +2.11% |
| Nov 21, 2025 | ₱8.52 | ₱8.52 | ₱8.45 | 111K shares | ₱939K | +₱0.07 | +0.83% |
| Nov 20, 2025 | ₱8.45 | ₱8.48 | ₱8.41 | 58K shares | ₱492K | -₱0.03 | -0.35% |
| Nov 19, 2025 | ₱8.48 | ₱8.50 | ₱8.11 | 176K shares | ₱1.48 Million | +₱0.13 | +1.56% |
| Nov 18, 2025 | ₱8.35 | ₱8.38 | ₱8.10 | 47K shares | ₱393K | +₱0.26 | +3.09% |
| Nov 17, 2025 | ₱8.10 | ₱8.36 | ₱8.05 | 169K shares | ₱1.41 Million | +₱0.06 | +0.75% |
| Nov 14, 2025 | ₱8.04 | ₱8.50 | ₱7.78 | 189K shares | ₱1.53 Million | +₱0.36 | +4.42% |
| Nov 13, 2025 | ₱7.70 | ₱7.78 | ₱7.70 | 14K shares | ₱110K | -₱0.07 | -0.90% |
| Nov 12, 2025 | ₱7.77 | ₱7.78 | ₱7.50 | 12K shares | ₱89K | +₱0.26 | +3.32% |
| Nov 11, 2025 | ₱7.52 | ₱7.70 | ₱7.52 | 8K shares | ₱62K | -₱0.25 | -3.34% |
| Nov 10, 2025 | ₱7.78 | ₱7.78 | ₱7.71 | 2K shares | ₱13K | -₱0.01 | -0.13% |
| Nov 07, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 34K shares | ₱266K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱7.79 | ₱7.79 | ₱7.74 | 18K shares | ₱141K | +₱0.05 | +0.65% |
| Nov 05, 2025 | ₱7.74 | ₱7.79 | ₱7.74 | 29K shares | ₱225K | -₱0.05 | -0.64% |
| Nov 04, 2025 | ₱7.79 | ₱7.79 | ₱7.75 | 6K shares | ₱49K | +₱0.01 | +0.13% |
| Nov 03, 2025 | ₱7.78 | ₱7.78 | ₱7.74 | 12K shares | ₱92K | +₱0.04 | +0.52% |
| Oct 30, 2025 | ₱7.74 | ₱7.75 | ₱7.74 | 4K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱7.74 | ₱7.75 | ₱7.50 | 1K shares | ₱10K | +₱0.25 | +3.20% |
| Oct 28, 2025 | ₱7.50 | ₱7.75 | ₱7.50 | 23K shares | ₱178K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱7.50 | ₱7.60 | ₱7.50 | 15K shares | ₱112K | -₱0.10 | -1.32% |
| Oct 24, 2025 | ₱7.60 | ₱7.69 | ₱7.40 | 3K shares | ₱22K | -₱0.09 | -1.17% |
| Oct 23, 2025 | ₱7.69 | ₱7.70 | ₱7.60 | 12K shares | ₱92K | -₱0.01 | -0.13% |
| Oct 22, 2025 | ₱7.70 | ₱7.70 | ₱7.49 | 103K shares | ₱786K | +₱0.10 | +1.32% |
| Oct 21, 2025 | ₱7.60 | ₱7.79 | ₱7.50 | 150K shares | ₱1.13 Million | -₱0.19 | -2.44% |
| Oct 20, 2025 | ₱7.79 | ₱7.79 | ₱7.56 | 26K shares | ₱194K | +₱0.18 | +2.37% |
| Oct 17, 2025 | ₱7.61 | ₱7.84 | ₱7.57 | 50K shares | ₱383K | -₱0.09 | -1.17% |
| Oct 16, 2025 | ₱7.70 | ₱7.85 | ₱7.70 | 16K shares | ₱122K | -₱0.15 | -1.91% |
| Oct 15, 2025 | ₱7.85 | ₱7.85 | ₱7.83 | 10K shares | ₱75K | +₱0.02 | +0.26% |
| Oct 14, 2025 | ₱7.83 | ₱7.84 | ₱7.69 | 44K shares | ₱344K | +₱0.11 | +1.42% |
| Oct 13, 2025 | ₱7.72 | ₱7.85 | ₱7.69 | 7K shares | ₱55K | -₱0.12 | -1.53% |
| Oct 10, 2025 | ₱7.84 | ₱7.85 | ₱7.52 | 5K shares | ₱40K | -₱0.01 | -0.13% |
| Oct 09, 2025 | ₱7.85 | ₱7.85 | ₱7.50 | 50K shares | ₱388K | +₱0.05 | +0.64% |
| Oct 08, 2025 | ₱7.80 | ₱7.90 | ₱7.50 | 42K shares | ₱323K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱7.80 | ₱7.90 | ₱7.80 | 15K shares | ₱116K | -₱0.04 | -0.51% |
| Oct 06, 2025 | ₱7.84 | ₱7.85 | ₱7.80 | 12K shares | ₱95K | -₱0.01 | -0.13% |
| Oct 03, 2025 | ₱7.85 | ₱7.90 | ₱7.71 | 14K shares | ₱107K | -₱0.09 | -1.13% |
| Oct 02, 2025 | ₱7.94 | ₱7.98 | ₱7.60 | 81K shares | ₱621K | -₱0.01 | -0.13% |
| Oct 01, 2025 | ₱7.95 | ₱7.99 | ₱7.50 | 20K shares | ₱156K | -₱0.04 | -0.50% |
| Sep 30, 2025 | ₱7.99 | ₱7.99 | ₱7.60 | 64K shares | ₱498K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱7.99 | ₱7.99 | ₱7.90 | 6K shares | ₱44K | +₱0.01 | +0.13% |
| Sep 26, 2025 | ₱7.98 | ₱7.99 | ₱7.80 | 10K shares | ₱75K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱7.98 | ₱8.00 | ₱7.97 | 4K shares | ₱33K | +₱0.01 | +0.13% |
| Sep 24, 2025 | ₱7.97 | ₱7.99 | ₱7.97 | 5K shares | ₱39K | -₱0.02 | -0.25% |
| Sep 23, 2025 | ₱7.99 | ₱8.00 | ₱7.97 | 13K shares | ₱101K | +₱0.02 | +0.25% |
| Sep 22, 2025 | ₱7.97 | ₱8.49 | ₱7.80 | 68K shares | ₱541K | +₱0.08 | +1.01% |
| Sep 19, 2025 | ₱7.89 | ₱7.90 | ₱7.89 | 29K shares | ₱226K | -₱0.01 | -0.13% |
| Sep 18, 2025 | ₱7.90 | ₱8.00 | ₱7.60 | 67K shares | ₱517K | +₱0.23 | +2.86% |
| Sep 17, 2025 | ₱7.68 | ₱7.90 | ₱7.50 | 150K shares | ₱1.15 Million | -₱0.20 | -2.54% |
| Sep 16, 2025 | ₱7.88 | ₱7.97 | ₱7.88 | 26K shares | ₱202K | -₱0.09 | -1.13% |
| Sep 15, 2025 | ₱7.97 | ₱8.00 | ₱7.50 | 303K shares | ₱2.29 Million | -₱0.03 | -0.38% |
| Sep 12, 2025 | ₱8.00 | ₱8.25 | ₱7.97 | 55K shares | ₱442K | -₱0.24 | -3.03% |
| Sep 11, 2025 | ₱8.25 | ₱8.25 | ₱7.95 | 17K shares | ₱138K | +₱0.10 | +1.23% |
| Sep 10, 2025 | ₱8.15 | ₱8.17 | ₱8.00 | 20K shares | ₱158K | +₱0.05 | +0.62% |
| Sep 09, 2025 | ₱8.10 | ₱8.10 | ₱8.00 | 21K shares | ₱169K | +₱0.10 | +1.25% |
| Sep 08, 2025 | ₱8.00 | ₱8.09 | ₱7.95 | 387K shares | ₱3.10 Million | -₱0.10 | -1.23% |
| Sep 05, 2025 | ₱8.10 | ₱8.16 | ₱8.10 | 19K shares | ₱153K | -₱0.05 | -0.61% |
| Sep 04, 2025 | ₱8.15 | ₱8.15 | ₱8.12 | 4K shares | ₱34K | +₱0.03 | +0.37% |
| Sep 03, 2025 | ₱8.12 | ₱8.18 | ₱8.10 | 8K shares | ₱65K | -₱0.06 | -0.73% |
| Sep 02, 2025 | ₱8.18 | ₱8.19 | ₱8.10 | 45K shares | ₱365K | +₱0.06 | +0.74% |
| Sep 01, 2025 | ₱8.12 | ₱8.13 | ₱8.12 | 144K shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱8.12 | ₱8.12 | ₱8.10 | 49K shares | ₱397K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱8.12 | ₱8.25 | ₱8.12 | 15K shares | ₱126K | -₱0.13 | -1.58% |
| Aug 27, 2025 | ₱8.25 | ₱8.25 | ₱8.20 | 10K shares | ₱81K | +₱0.05 | +0.61% |
| Aug 26, 2025 | ₱8.20 | ₱8.25 | ₱8.11 | 67K shares | ₱550K | -₱0.05 | -0.61% |
| Aug 22, 2025 | ₱8.25 | ₱8.30 | ₱8.11 | 108K shares | ₱887K | -₱0.05 | -0.60% |
| Aug 20, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 44K shares | ₱364K | -₱0.05 | -0.60% |
| Aug 19, 2025 | ₱8.35 | ₱8.40 | ₱8.30 | 20K shares | ₱164K | -₱0.04 | -0.48% |
| Aug 18, 2025 | ₱8.39 | ₱8.45 | ₱8.39 | 17K shares | ₱142K | -₱0.03 | -0.36% |
| Aug 15, 2025 | ₱8.42 | ₱8.50 | ₱8.40 | 40K shares | ₱334K | -₱0.06 | -0.71% |
| Aug 14, 2025 | ₱8.48 | ₱8.50 | ₱8.41 | 27K shares | ₱231K | +₱0.07 | +0.83% |
| Aug 13, 2025 | ₱8.41 | ₱8.50 | ₱8.40 | 19K shares | ₱156K | -₱0.04 | -0.47% |
| Aug 12, 2025 | ₱8.45 | ₱8.50 | ₱8.44 | 32K shares | ₱273K | -₱0.05 | -0.59% |
| Aug 11, 2025 | ₱8.50 | ₱8.50 | ₱8.42 | 18K shares | ₱154K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱8.50 | ₱8.51 | ₱8.47 | 15K shares | ₱128K | -₱0.01 | -0.12% |
| Aug 07, 2025 | ₱8.51 | ₱8.69 | ₱8.51 | 800 shares | ₱7K | -₱0.18 | -2.07% |
| Aug 06, 2025 | ₱8.69 | ₱8.70 | ₱8.68 | 5K shares | ₱39K | +₱0.01 | +0.12% |
| Aug 05, 2025 | ₱8.68 | ₱8.68 | ₱8.20 | 115K shares | ₱978K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱8.68 | ₱8.68 | ₱8.60 | 9K shares | ₱81K | +₱0.17 | +2.00% |
| Aug 01, 2025 | ₱8.51 | ₱8.60 | ₱8.40 | 14K shares | ₱121K | -₱0.09 | -1.05% |
| Jul 31, 2025 | ₱8.60 | ₱8.60 | ₱8.57 | 85K shares | ₱728K | +₱0.02 | +0.23% |
| Jul 30, 2025 | ₱8.58 | ₱8.75 | ₱8.47 | 43K shares | ₱365K | -₱0.17 | -1.94% |
| Jul 29, 2025 | ₱8.75 | ₱8.75 | ₱8.52 | 100K shares | ₱871K | +₱0.05 | +0.57% |
| Jul 28, 2025 | ₱8.70 | ₱8.70 | ₱8.46 | 40K shares | ₱342K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱8.70 | ₱8.75 | ₱8.41 | 6K shares | ₱52K | -₱0.05 | -0.57% |
| Jul 24, 2025 | ₱8.75 | ₱8.75 | ₱8.50 | 93K shares | ₱802K | +₱0.11 | +1.27% |
| Jul 23, 2025 | ₱8.64 | ₱8.64 | ₱8.40 | 26K shares | ₱224K | +₱0.19 | +2.25% |
| Jul 22, 2025 | ₱8.45 | ₱8.65 | ₱8.40 | 49K shares | ₱415K | -₱0.20 | -2.31% |
| Jul 21, 2025 | ₱8.65 | ₱8.65 | ₱8.50 | 50K shares | ₱430K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱8.65 | ₱8.68 | ₱8.41 | 3K shares | ₱22K | +₱0.10 | +1.17% |
| Jul 17, 2025 | ₱8.55 | ₱8.59 | ₱8.30 | 89K shares | ₱742K | -₱0.04 | -0.47% |
| Jul 16, 2025 | ₱8.59 | ₱8.69 | ₱8.49 | 15K shares | ₱130K | +₱0.01 | +0.12% |
| Jul 15, 2025 | ₱8.58 | ₱8.59 | ₱8.40 | 50K shares | ₱424K | +₱0.13 | +1.54% |
| Jul 14, 2025 | ₱8.45 | ₱8.75 | ₱8.40 | 59K shares | ₱499K | -₱0.12 | -1.40% |
| Jul 11, 2025 | ₱8.57 | ₱8.58 | ₱8.57 | 4K shares | ₱37K | -₱0.01 | -0.12% |
| Jul 10, 2025 | ₱8.58 | ₱8.60 | ₱8.31 | 16K shares | ₱133K | -₱0.02 | -0.23% |
| Jul 09, 2025 | ₱8.60 | ₱8.60 | ₱8.48 | 32K shares | ₱269K | +₱0.10 | +1.18% |
| Jul 08, 2025 | ₱8.50 | ₱8.50 | ₱8.30 | 118K shares | ₱986K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱8.50 | ₱8.68 | ₱8.50 | 41K shares | ₱348K | -₱0.05 | -0.58% |
| Jul 04, 2025 | ₱8.55 | ₱8.75 | ₱8.55 | 20K shares | ₱174K | -₱0.21 | -2.40% |
| Jul 03, 2025 | ₱8.76 | ₱8.78 | ₱8.52 | 10K shares | ₱88K | +₱0.25 | +2.82% |
| Jul 02, 2025 | ₱8.52 | ₱8.80 | ₱8.50 | 38K shares | ₱331K | -₱0.26 | -3.07% |
| Jul 01, 2025 | ₱8.79 | ₱8.88 | ₱8.55 | 84K shares | ₱727K | +₱0.19 | +2.21% |
| Jun 30, 2025 | ₱8.60 | ₱8.91 | ₱8.56 | 14K shares | ₱118K | -₱0.26 | -3.04% |
| Jun 27, 2025 | ₱8.87 | ₱8.89 | ₱8.52 | 35K shares | ₱297K | +₱0.07 | +0.80% |
| Jun 26, 2025 | ₱8.80 | ₱8.80 | ₱8.50 | 18K shares | ₱158K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱8.80 | ₱8.98 | ₱8.40 | 43K shares | ₱371K | -₱0.29 | -3.30% |
| Jun 24, 2025 | ₱9.10 | ₱9.10 | ₱9.02 | 214K shares | ₱1.94 Million | +₱0.04 | +0.44% |
| Jun 23, 2025 | ₱9.06 | ₱9.10 | ₱9.03 | 121K shares | ₱1.09 Million | +₱0.03 | +0.33% |
| Jun 20, 2025 | ₱9.03 | ₱9.10 | ₱9.03 | 52K shares | ₱469K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱9.03 | ₱9.10 | ₱8.95 | 78K shares | ₱698K | +₱0.08 | +0.89% |
| Jun 18, 2025 | ₱8.95 | ₱8.98 | ₱8.88 | 11K shares | ₱98K | -₱0.02 | -0.22% |
| Jun 17, 2025 | ₱8.97 | ₱8.97 | ₱8.90 | 51K shares | ₱455K | +₱0.02 | +0.22% |
| Jun 16, 2025 | ₱8.95 | ₱8.99 | ₱8.95 | 105K shares | ₱941K | -₱0.03 | -0.33% |
| Jun 13, 2025 | ₱8.98 | ₱8.98 | ₱8.80 | 104K shares | ₱930K | +₱0.03 | +0.34% |
| Jun 11, 2025 | ₱8.95 | ₱8.97 | ₱8.54 | 195K shares | ₱1.74 Million | +₱0.42 | +4.68% |
| Jun 10, 2025 | ₱8.55 | ₱8.55 | ₱8.54 | 64K shares | ₱549K | -₱0.01 | -0.12% |
| Jun 09, 2025 | ₱8.56 | ₱8.84 | ₱8.56 | 31K shares | ₱270K | -₱0.05 | -0.58% |
| Jun 05, 2025 | ₱8.61 | ₱8.61 | ₱8.61 | 15K shares | ₱127K | -₱0.18 | -2.05% |
| Jun 04, 2025 | ₱8.79 | ₱8.89 | ₱8.57 | 7K shares | ₱58K | -₱0.10 | -1.12% |
| Jun 03, 2025 | ₱8.89 | ₱8.89 | ₱8.70 | 17K shares | ₱146K | +₱0.01 | +0.11% |
| Jun 02, 2025 | ₱8.88 | ₱8.88 | ₱8.54 | 65K shares | ₱563K | +₱0.40 | +4.47% |
| May 30, 2025 | ₱8.50 | ₱8.55 | ₱8.40 | 179K shares | ₱1.52 Million | -₱0.05 | -0.58% |
| May 29, 2025 | ₱8.55 | ₱8.55 | ₱8.50 | 37K shares | ₱314K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱8.55 | ₱8.55 | ₱8.40 | 34K shares | ₱291K | +₱0.10 | +1.18% |
| May 27, 2025 | ₱8.45 | ₱8.58 | ₱8.41 | 11K shares | ₱95K | -₱0.10 | -1.17% |
| May 26, 2025 | ₱8.55 | ₱8.59 | ₱8.40 | 97K shares | ₱815K | -₱0.09 | -1.04% |
| May 23, 2025 | ₱8.64 | ₱8.68 | ₱8.41 | 21K shares | ₱177K | +₱0.19 | +2.25% |
| May 22, 2025 | ₱8.45 | ₱8.73 | ₱8.45 | 36K shares | ₱306K | -₱0.03 | -0.35% |
| May 21, 2025 | ₱8.48 | ₱8.49 | ₱8.41 | 48K shares | ₱408K | +₱0.06 | +0.71% |
| May 20, 2025 | ₱8.42 | ₱8.75 | ₱8.42 | 30K shares | ₱251K | -₱0.35 | -4.10% |
| May 19, 2025 | ₱8.78 | ₱8.79 | ₱8.41 | 31K shares | ₱266K | -₱0.01 | -0.11% |
| May 16, 2025 | ₱8.79 | ₱8.80 | ₱8.79 | 19K shares | ₱165K | -₱0.01 | -0.11% |
| May 15, 2025 | ₱8.80 | ₱8.90 | ₱8.60 | 8K shares | ₱72K | +₱0.05 | +0.57% |
| May 14, 2025 | ₱8.75 | ₱8.89 | ₱8.50 | 22K shares | ₱193K | -₱0.14 | -1.57% |
| May 13, 2025 | ₱8.89 | ₱8.90 | ₱8.30 | 169K shares | ₱1.44 Million | +₱0.01 | +0.11% |
| May 09, 2025 | ₱8.88 | ₱8.95 | ₱8.50 | 8K shares | ₱72K | +₱0.40 | +4.47% |
| May 08, 2025 | ₱8.50 | ₱8.60 | ₱8.31 | 30K shares | ₱254K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱8.50 | ₱8.50 | ₱8.32 | 15K shares | ₱124K | +₱0.10 | +1.19% |
| May 06, 2025 | ₱8.40 | ₱8.96 | ₱8.31 | 24K shares | ₱199K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱8.40 | ₱8.65 | ₱8.33 | 18K shares | ₱156K | -₱0.15 | -1.75% |
| May 02, 2025 | ₱8.55 | ₱8.78 | ₱8.55 | 139K shares | ₱1.20 Million | -₱0.22 | -2.62% |
| Apr 30, 2025 | ₱8.78 | ₱8.80 | ₱8.76 | 16K shares | ₱139K | -₱0.02 | -0.23% |
| Apr 29, 2025 | ₱8.80 | ₱8.85 | ₱8.67 | 24K shares | ₱211K | +₱0.13 | +1.50% |
| Apr 28, 2025 | ₱8.67 | ₱8.75 | ₱8.65 | 38K shares | ₱334K | -₱0.05 | -0.57% |
| Apr 25, 2025 | ₱8.72 | ₱8.72 | ₱8.65 | 12K shares | ₱105K | +₱0.23 | +2.59% |
| Apr 24, 2025 | ₱8.50 | ₱8.69 | ₱8.29 | 28K shares | ₱236K | +₱0.22 | +2.53% |
| Apr 23, 2025 | ₱8.29 | ₱8.30 | ₱8.25 | 312K shares | ₱2.57 Million | +₱0.04 | +0.48% |
| Apr 22, 2025 | ₱8.25 | ₱8.75 | ₱8.25 | 161K shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱8.25 | ₱8.40 | ₱8.18 | 1.42M shares | ₱11.68 Million | +₱0.01 | +0.12% |
| Apr 16, 2025 | ₱8.24 | ₱8.40 | ₱8.20 | 36K shares | ₱295K | +₱0.01 | +0.12% |
| Apr 15, 2025 | ₱8.23 | ₱8.28 | ₱8.21 | 667K shares | ₱5.49 Million | +₱0.02 | +0.24% |
| Apr 14, 2025 | ₱8.21 | ₱8.24 | ₱8.19 | 36K shares | ₱298K | +₱0.02 | +0.24% |
| Apr 11, 2025 | ₱8.19 | ₱8.27 | ₱8.01 | 30K shares | ₱245K | -₱0.08 | -0.97% |
| Apr 10, 2025 | ₱8.27 | ₱8.28 | ₱8.20 | 38K shares | ₱310K | +₱0.26 | +3.12% |
| Apr 08, 2025 | ₱8.02 | ₱8.14 | ₱8.02 | 212K shares | ₱1.71 Million | -₱0.01 | -0.12% |
| Apr 07, 2025 | ₱8.03 | ₱8.20 | ₱8.03 | 85K shares | ₱682K | -₱0.17 | -2.07% |
| Apr 04, 2025 | ₱8.20 | ₱8.34 | ₱8.03 | 85K shares | ₱695K | -₱0.16 | -1.91% |
| Apr 03, 2025 | ₱8.36 | ₱8.50 | ₱8.02 | 97K shares | ₱806K | -₱0.04 | -0.48% |
| Apr 02, 2025 | ₱8.40 | ₱8.50 | ₱8.30 | 153K shares | ₱1.29 Million | -₱0.11 | -1.29% |
| Mar 31, 2025 | ₱8.51 | ₱8.84 | ₱8.50 | 106K shares | ₱907K | -₱0.14 | -1.62% |
| Mar 28, 2025 | ₱8.65 | ₱8.86 | ₱8.65 | 72K shares | ₱622K | -₱0.07 | -0.80% |
| Mar 27, 2025 | ₱8.72 | ₱8.88 | ₱8.72 | 40K shares | ₱353K | -₱0.08 | -0.91% |
| Mar 26, 2025 | ₱8.80 | ₱8.90 | ₱8.73 | 26K shares | ₱230K | +₱0.07 | +0.80% |
| Mar 25, 2025 | ₱8.73 | ₱8.80 | ₱8.68 | 62K shares | ₱539K | -₱0.07 | -0.80% |
| Mar 24, 2025 | ₱8.80 | ₱8.90 | ₱8.80 | 25K shares | ₱223K | -₱0.13 | -1.46% |
| Mar 21, 2025 | ₱8.93 | ₱8.95 | ₱8.70 | 24K shares | ₱215K | -₱0.02 | -0.22% |
| Mar 20, 2025 | ₱8.95 | ₱8.97 | ₱8.75 | 20K shares | ₱179K | +₱0.20 | +2.29% |
| Mar 19, 2025 | ₱8.75 | ₱9.00 | ₱8.75 | 58K shares | ₱511K | -₱0.24 | -2.78% |
| Mar 18, 2025 | ₱9.00 | ₱9.00 | ₱8.80 | 15K shares | ₱137K | +₱0.10 | +1.12% |
| Mar 17, 2025 | ₱8.90 | ₱8.90 | ₱8.85 | 11K shares | ₱100K | +₱0.05 | +0.56% |
| Mar 14, 2025 | ₱8.85 | ₱8.85 | ₱8.75 | 85K shares | ₱751K | +₱0.10 | +1.14% |
| Mar 13, 2025 | ₱8.75 | ₱8.81 | ₱8.75 | 30K shares | ₱262K | -₱0.06 | -0.68% |
| Mar 12, 2025 | ₱8.81 | ₱8.90 | ₱8.80 | 53K shares | ₱466K | -₱0.09 | -1.01% |
| Mar 11, 2025 | ₱8.90 | ₱8.95 | ₱8.90 | 11K shares | ₱95K | -₱0.05 | -0.56% |
| Mar 10, 2025 | ₱8.95 | ₱9.00 | ₱8.85 | 6K shares | ₱50K | +₱0.10 | +1.13% |
| Mar 07, 2025 | ₱8.85 | ₱9.00 | ₱8.85 | 18K shares | ₱157K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱8.85 | ₱9.00 | ₱8.84 | 7K shares | ₱66K | -₱0.05 | -0.56% |
| Mar 05, 2025 | ₱8.90 | ₱8.95 | ₱8.85 | 21K shares | ₱183K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱8.90 | ₱8.98 | ₱8.85 | 24K shares | ₱216K | -₱0.05 | -0.56% |
| Mar 03, 2025 | ₱8.95 | ₱8.95 | ₱8.80 | 19K shares | ₱164K | +₱0.06 | +0.67% |
| Feb 28, 2025 | ₱8.89 | ₱9.00 | ₱8.88 | 44K shares | ₱395K | +₱0.07 | +0.79% |
| Feb 27, 2025 | ₱8.82 | ₱9.00 | ₱8.82 | 5K shares | ₱45K | -₱0.18 | -2.00% |
| Feb 26, 2025 | ₱9.00 | ₱9.00 | ₱8.80 | 20K shares | ₱179K | +₱0.10 | +1.12% |
| Feb 25, 2025 | ₱8.90 | ₱8.96 | ₱8.90 | 10K shares | ₱86K | -₱0.06 | -0.67% |
| Feb 24, 2025 | ₱8.96 | ₱9.07 | ₱8.95 | 24K shares | ₱213K | -₱0.02 | -0.22% |
| Feb 21, 2025 | ₱8.98 | ₱9.00 | ₱8.81 | 14K shares | ₱122K | -₱0.02 | -0.22% |
| Feb 20, 2025 | ₱9.00 | ₱9.00 | ₱8.80 | 27K shares | ₱237K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱9.00 | ₱9.00 | ₱8.80 | 20K shares | ₱180K | +₱0.20 | +2.27% |
| Feb 18, 2025 | ₱8.80 | ₱8.90 | ₱8.78 | 65K shares | ₱573K | -₱0.10 | -1.12% |
| Feb 17, 2025 | ₱8.90 | ₱9.05 | ₱8.75 | 39K shares | ₱342K | -₱0.15 | -1.66% |
| Feb 14, 2025 | ₱9.05 | ₱9.11 | ₱9.05 | 44K shares | ₱397K | +₱0.01 | +0.11% |
| Feb 13, 2025 | ₱9.04 | ₱9.04 | ₱8.90 | 15K shares | ₱132K | +₱0.14 | +1.57% |
| Feb 12, 2025 | ₱8.90 | ₱9.04 | ₱8.90 | 47K shares | ₱416K | -₱0.10 | -1.11% |
| Feb 11, 2025 | ₱9.00 | ₱9.04 | ₱8.90 | 10K shares | ₱86K | +₱0.10 | +1.12% |
| Feb 10, 2025 | ₱8.90 | ₱9.05 | ₱8.90 | 84K shares | ₱753K | -₱0.10 | -1.11% |
| Feb 07, 2025 | ₱9.00 | ₱9.00 | ₱8.98 | 63K shares | ₱566K | +₱0.02 | +0.22% |
| Feb 06, 2025 | ₱8.98 | ₱8.98 | ₱8.95 | 17K shares | ₱151K | +₱0.02 | +0.22% |
| Feb 05, 2025 | ₱8.96 | ₱8.98 | ₱8.63 | 22K shares | ₱194K | +₱0.34 | +3.82% |
| Feb 04, 2025 | ₱8.63 | ₱8.98 | ₱8.60 | 150K shares | ₱1.30 Million | -₱0.17 | -1.93% |
| Feb 03, 2025 | ₱8.80 | ₱9.05 | ₱8.80 | 422K shares | ₱3.73 Million | -₱0.17 | -1.90% |
| Jan 31, 2025 | ₱8.97 | ₱9.00 | ₱8.96 | 29K shares | ₱263K | -₱0.03 | -0.33% |
| Jan 30, 2025 | ₱9.00 | ₱9.00 | ₱8.98 | 55K shares | ₱496K | +₱0.01 | +0.11% |
| Jan 28, 2025 | ₱8.99 | ₱9.00 | ₱8.99 | 40K shares | ₱358K | -₱0.01 | -0.11% |
| Jan 27, 2025 | ₱9.00 | ₱9.01 | ₱8.98 | 36K shares | ₱321K | -₱0.01 | -0.11% |
| Jan 24, 2025 | ₱9.01 | ₱9.01 | ₱9.00 | 90K shares | ₱809K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱9.01 | ₱9.06 | ₱8.95 | 10K shares | ₱87K | +₱0.01 | +0.11% |
| Jan 22, 2025 | ₱9.00 | ₱9.01 | ₱8.93 | 103K shares | ₱919K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱9.00 | ₱9.01 | ₱8.97 | 178K shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱9.00 | ₱9.04 | ₱8.98 | 135K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱9.00 | ₱9.00 | ₱8.98 | 108K shares | ₱971K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱9.00 | ₱9.04 | ₱8.99 | 176K shares | ₱1.59 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱9.00 | ₱9.09 | ₱9.00 | 171K shares | ₱1.54 Million | -₱0.09 | -0.99% |
| Jan 14, 2025 | ₱9.09 | ₱9.15 | ₱9.02 | 26K shares | ₱235K | +₱0.09 | +1.00% |
| Jan 13, 2025 | ₱9.00 | ₱9.18 | ₱9.00 | 72K shares | ₱654K | -₱0.18 | -1.96% |
| Jan 10, 2025 | ₱9.18 | ₱9.22 | ₱9.02 | 28K shares | ₱256K | +₱0.13 | +1.44% |
| Jan 09, 2025 | ₱9.05 | ₱9.19 | ₱9.05 | 67K shares | ₱611K | -₱0.08 | -0.88% |
This historical data puts the recent movement of the SPC 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 SPC sits within its recent range.
Price & Volume Charts
Visual representation of SPC historical performance for the selected period
Historical Price Chart
The chart displays SPC 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 SPC price history for the selected period
Dec
2025
December 23, 2025
Biggest Daily Loss
₱9.44
(-17.91%)
Single-day loss of -17.91% with ₱1.69 price decrease, the largest percentage drop in this period, with 836K shares traded during the decline
Dec
2025
December 22, 2025
Highest Price
₱11.50
Peak price of ₱11.50 reached during this period, representing the stock's maximum value, with 1.33M shares traded and +7.68% price movement on that day
Dec
2025
December 10, 2025
Biggest Daily Gain
₱10.00
(+11.11%)
Single-day gain of 11.11% with ₱1.11 price increase, the largest percentage rise in this period, with 2.38M shares changing hands
Dec
2025
December 10, 2025
Highest Trading Volume
₱10.00
2.38M Shares (₱23.80M total value)
Most actively traded day with 2.38M shares (₱23.80M total value) at ₱10.00 per share, indicating peak investor activity
Oct
2025
October 28, 2025
Lowest Price
₱7.50
Lowest price of ₱7.50 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of SPC price movements for the selected period
Long-Term Trend (MA200)
Bullish
SPC is trading 22.21% above the 200-day Moving Average (₱8.56). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
SPC showed moderate volatility with a standard deviation of 2.07% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from January 09, 2025 to January 09, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SPC recorded 99 positive days, 111 negative days, and 34 unchanged days, resulting in a win rate of 40.6% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.00
The trading range spread for SPC was ₱4.00, 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 SPC by sector and industry.
Historical Price Data FAQs
Common questions about SPC stock price history page
What is the SPC stock price history page?
The SPC stock price history page provides comprehensive historical trading data for SPC Power Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SPC's 52-week trading range?
SPC has traded between ₱7.50 and ₱11.50 over the past 52 weeks for SPC Power Corporation, representing a price range of 53.3%. Currently trading at ₱10.46, the stock is 39.5% above its 52-week low and 9.0% below its 52-week high.
How has SPC performed year-to-date (YTD)?
Year-to-date in 2026, SPC has gained 4.2% from ₱10.04 to ₱10.46 for SPC Power Corporation. The stock reached a YTD high of ₱10.50 and a low of ₱10.04.
What is SPC's 50-day moving average (MA50)?
The 50-day moving average for SPC Power Corporation (SPC) is ₱8.96. The stock is currently trading above this level at ₱10.46, which is 16.8% above the 50-day MA.
What is SPC's 200-day moving average (MA200)?
The 200-day moving average for SPC Power Corporation (SPC) is ₱8.56. The stock is currently trading above this key long-term indicator at ₱10.46, which is 22.2% above the 200-day MA.