SSP Stock Price History - SFA Semicon Philippines Corporation
Best Day
₱2.16
November 06, 2024
Worst Day
₱1.56
November 18, 2024
Average Volume
43.5K
Daily Average
Most Traded
558.0K
November 04, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 10, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 04, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 03, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 02, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 29, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 27, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 26, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 25, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 21, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 30,000 | ₱47,100.00 | 0.00 | 0.00% |
| Nov 19, 2024 | ₱1.57 | ₱1.57 | ₱1.57 | 16,000 | ₱25,120.00 | +0.01 | +0.64% |
| Nov 18, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 15, 2024 | ₱1.56 | ₱2.14 | ₱1.56 | 2,000 | ₱3,120.00 | -0.42 | -27.10% |
| Nov 14, 2024 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 13, 2024 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 12, 2024 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 08, 2024 | ₱2.14 | ₱2.14 | ₱2.14 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱2.14 | ₱2.17 | ₱2.14 | 208,000 | ₱448,750.00 | -0.02 | -0.93% |
| Nov 06, 2024 | ₱2.16 | ₱2.17 | ₱2.15 | 112,000 | ₱241,720.00 | +0.01 | +0.47% |
| Nov 05, 2024 | ₱2.15 | ₱2.16 | ₱2.15 | 233,000 | ₱502,580.00 | 0.00 | 0.00% |
| Nov 04, 2024 | ₱2.15 | ₱2.17 | ₱2.15 | 558,000 | ₱1,202,160.00 | -0.01 | -0.46% |
| Oct 31, 2024 | ₱2.16 | ₱2.17 | ₱2.16 | 103,000 | ₱222,990.00 | +0.01 | +0.47% |
Advanced Filters
Narrow down the SSP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics