SSP Stock Price History - SFA Semicon Philippines Corporation

Advanced Filters
Best Day
₱2.19
October 22, 2024
Worst Day
₱1.56
November 18, 2024
Average Volume
145.8K
Daily Average
Most Traded
1.1M
October 15, 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%
Oct 30, 2024 ₱2.15 ₱2.16 ₱2.15 243,000 ₱523,400.00 -0.01 -0.46%
Oct 29, 2024 ₱2.16 ₱2.16 ₱2.15 138,000 ₱298,080.00 +0.01 +0.47%
Oct 28, 2024 ₱2.15 ₱2.15 ₱2.15 22,000 ₱47,300.00 0.00 0.00%
Oct 25, 2024 ₱2.15 ₱2.16 ₱2.15 220,000 ₱474,150.00 -0.01 -0.46%
Oct 24, 2024 ₱2.16 ₱2.16 ₱2.16 755,000 ₱1,630,800.00 0.00 0.00%
Oct 23, 2024 ₱2.16 ₱2.19 ₱2.16 81,000 ₱174,960.00 -0.03 -1.37%
Oct 22, 2024 ₱2.19 ₱2.19 ₱2.15 762,000 ₱1,651,400.00 +0.04 +1.86%
Oct 21, 2024 ₱2.15 ₱2.17 ₱2.14 82,000 ₱176,400.00 +0.01 +0.47%
Oct 18, 2024 ₱2.14 ₱2.14 ₱2.14 86,000 ₱184,040.00 0.00 0.00%
Oct 17, 2024 ₱2.14 ₱2.14 ₱2.14 710,000 ₱1,519,400.00 0.00 0.00%
Oct 16, 2024 ₱2.14 ₱2.14 ₱2.13 77,000 ₱164,530.00 +0.01 +0.47%
Oct 15, 2024 ₱2.13 ₱2.13 ₱2.13 1,132,000 ₱2,411,160.00 0.00 0.00%
Oct 14, 2024 ₱2.13 ₱2.13 ₱2.13 0 ₱0.00 0.00 0.00%
Oct 11, 2024 ₱2.13 ₱2.15 ₱2.12 701,000 ₱1,506,650.00 -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.

Reset Filters
 
Explore the Philippine Stocks