SPC Power

SPC
🏛️ philippines →
7.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 8.43 8.62 8.43 8.62 0.1M
2022-12-28 8.51 8.51 8.40 8.43 0.1M
2022-12-27 8.54 8.64 8.51 8.51 0.0M
2022-12-23 8.64 8.64 8.48 8.53 0.1M
2022-12-22 8.71 8.71 8.66 8.69 0.2M
2022-12-21 8.89 8.89 8.71 8.71 0.1M
2022-12-20 8.93 8.93 8.84 8.89 0.0M
2022-12-19 9.04 9.04 8.84 8.93 0.0M
2022-12-16 8.98 9.04 8.95 9.04 0.1M
2022-12-15 9.02 9.10 8.93 8.98 0.0M
2022-12-14 9.02 9.10 9.02 9.02 0.0M
2022-12-13 9.12 9.12 8.98 9.10 0.0M
2022-12-12 9.10 9.17 9.10 9.12 0.1M
2022-12-09 9.02 9.12 9.02 9.10 0.0M
2022-12-07 9.15 9.15 8.98 9.12 0.0M
2022-12-06 9.15 9.15 9.12 9.12 0.0M
2022-12-05 9.13 9.19 9.10 9.15 0.0M
2022-12-02 9.12 9.19 9.09 9.13 0.1M
2022-12-01 9.12 9.13 8.93 9.12 0.1M
2022-11-29 9.02 9.12 9.02 9.12 0.1M
2022-11-28 8.86 9.07 8.86 8.93 0.0M
2022-11-25 8.93 9.01 8.86 8.86 0.1M
2022-11-24 9.02 9.02 8.93 8.93 0.1M
2022-11-23 9.02 9.10 9.02 9.02 0.0M
2022-11-22 8.98 9.17 8.95 9.12 0.0M
2022-11-21 9.12 9.28 8.98 8.98 0.0M
2022-11-18 8.93 9.12 8.93 9.12 0.1M
2022-11-17 9.12 9.12 8.84 8.91 0.1M
2022-11-16 9.12 9.12 8.57 8.91 0.1M
2022-11-15 9.02 9.02 8.84 8.93 0.0M
2022-11-14 9.12 9.12 9.07 9.12 0.0M
2022-11-11 8.93 9.10 8.52 9.07 0.1M
2022-11-10 9.07 9.10 8.57 8.93 0.1M
2022-11-09 9.02 9.08 8.93 9.07 0.0M
2022-11-08 8.93 9.02 8.93 9.02 0.0M
2022-11-07 9.07 9.12 8.93 8.93 0.1M
2022-11-04 8.52 9.12 8.52 8.93 0.0M
2022-11-03 8.51 8.52 8.43 8.49 0.0M
2022-11-02 8.41 8.52 8.40 8.40 0.0M
2022-10-28 8.51 8.51 8.40 8.41 0.0M
2022-10-27 8.36 8.52 8.22 8.41 0.0M
2022-10-26 8.36 8.51 8.35 8.39 0.0M
2022-10-25 8.48 8.48 8.22 8.35 0.0M
2022-10-24 8.46 8.55 8.20 8.38 0.2M
2022-10-21 8.50 8.50 8.39 8.39 0.0M
2022-10-20 8.57 8.57 8.34 8.37 0.0M
2022-10-19 8.40 8.57 8.40 8.52 0.1M
2022-10-18 8.48 8.57 8.30 8.39 0.1M
2022-10-17 8.52 8.54 8.39 8.48 0.1M
2022-10-14 8.52 8.52 8.39 8.39 0.0M
2022-10-13 8.56 8.56 8.30 8.39 0.1M
2022-10-12 8.55 8.56 8.52 8.56 0.0M
2022-10-11 8.48 8.57 8.48 8.55 0.0M
2022-10-10 8.54 8.54 8.39 8.39 0.0M
2022-10-07 8.30 8.52 8.30 8.52 0.1M
2022-10-06 8.47 8.47 8.22 8.25 0.0M
2022-10-05 8.48 8.66 8.19 8.39 0.2M
2022-10-04 8.48 8.48 8.39 8.46 0.0M
2022-10-03 8.46 8.46 8.38 8.39 0.0M
2022-09-30 8.55 8.55 8.22 8.46 0.0M
2022-09-29 8.20 8.57 8.19 8.39 0.3M
2022-09-28 9.10 9.10 8.66 8.66 0.0M
2022-09-27 9.24 9.24 8.93 8.93 0.1M
2022-09-26 9.28 9.30 9.21 9.21 0.0M
2022-09-23 9.28 9.30 9.21 9.21 0.0M
2022-09-22 9.30 9.30 8.85 9.22 0.1M
2022-09-21 9.33 9.35 9.24 9.24 0.1M
2022-09-20 9.57 9.57 9.35 9.35 0.1M
2022-09-19 9.43 9.57 9.43 9.43 0.0M
2022-09-16 9.48 9.57 9.43 9.43 0.1M
2022-09-15 9.53 9.70 9.48 9.57 0.0M
2022-09-14 9.55 9.55 9.43 9.53 0.1M
2022-09-13 9.70 9.70 9.44 9.57 0.0M
2022-09-12 9.43 9.66 9.43 9.57 0.0M
2022-09-09 9.48 9.70 9.43 9.43 0.0M
2022-09-08 9.46 9.79 9.32 9.74 0.0M
2022-09-07 9.48 9.55 9.35 9.35 0.1M
2022-09-06 9.70 9.70 9.48 9.48 0.1M
2022-09-05 9.68 9.79 9.68 9.70 0.0M
2022-09-02 9.59 9.81 9.48 9.66 0.1M
2022-09-01 9.66 9.94 9.66 9.84 0.0M
2022-08-31 9.84 9.84 9.66 9.66 0.1M
2022-08-30 9.75 10.03 9.57 9.94 0.1M
2022-08-26 9.84 10.12 9.84 9.92 0.2M
2022-08-25 9.94 9.99 9.84 9.84 0.0M
2022-08-24 9.84 9.94 9.84 9.94 0.0M
2022-08-23 9.84 10.06 9.75 9.84 0.1M
2022-08-22 10.03 10.12 9.84 9.84 0.1M
2022-08-19 10.12 10.12 10.03 10.03 0.1M
2022-08-18 9.94 10.12 9.94 10.08 0.1M
2022-08-17 9.84 10.03 9.79 9.94 0.2M
2022-08-16 10.25 10.25 9.70 9.83 0.2M
2022-08-15 10.19 10.37 10.10 10.30 0.1M
2022-08-12 10.12 10.26 10.12 10.19 0.1M
2022-08-11 9.81 10.26 9.75 10.12 0.2M
2022-08-10 9.81 9.81 9.75 9.79 0.1M
2022-08-09 9.74 9.75 9.57 9.74 0.2M
2022-08-08 9.68 9.75 9.43 9.57 0.1M
2022-08-05 9.57 9.77 9.55 9.70 0.4M
2022-08-04 9.33 9.57 9.33 9.55 0.0M
2022-08-03 9.30 9.33 9.21 9.33 0.2M
2022-08-02 9.09 9.30 9.07 9.30 0.2M
2022-08-01 8.93 9.04 8.84 9.04 0.1M
2022-07-29 9.02 9.08 8.93 8.93 0.1M
2022-07-28 9.08 9.11 9.02 9.02 0.1M
2022-07-27 8.89 9.02 8.89 8.98 0.1M
2022-07-26 8.93 8.93 8.86 8.89 0.1M
2022-07-25 8.84 8.93 8.82 8.85 0.1M
2022-07-22 8.57 8.84 8.39 8.83 0.1M
2022-07-21 8.30 8.57 8.30 8.57 0.1M
2022-07-20 8.30 8.31 8.29 8.30 0.1M
2022-07-19 8.30 8.30 8.27 8.30 0.2M
2022-07-18 8.30 8.32 8.27 8.30 0.1M
2022-07-15 8.27 8.32 8.26 8.27 0.1M
2022-07-14 8.28 8.30 8.27 8.27 0.1M
2022-07-13 8.30 8.30 8.28 8.30 0.1M
2022-07-12 8.31 8.32 8.28 8.30 0.1M
2022-07-11 8.31 8.32 8.28 8.30 0.1M
2022-07-08 8.32 8.33 8.29 8.31 0.1M
2022-07-07 8.34 8.34 8.25 8.27 0.1M
2022-07-06 8.28 8.37 8.25 8.29 0.1M
2022-07-05 8.22 8.30 8.22 8.29 0.1M
2022-07-04 8.33 8.33 8.11 8.21 0.2M
2022-07-01 8.27 8.34 8.20 8.33 0.2M
2022-06-30 8.37 8.37 8.11 8.27 0.2M
2022-06-29 8.28 8.39 8.28 8.37 0.2M
2022-06-28 8.30 8.30 8.20 8.28 0.2M
2022-06-27 8.10 8.35 8.10 8.19 0.2M
2022-06-24 8.02 8.11 7.93 8.02 0.2M
2022-06-23 8.75 8.93 7.84 7.97 0.5M
2022-06-22 8.16 8.75 8.15 8.57 0.4M
2022-06-21 8.02 8.16 7.97 8.14 0.1M
2022-06-20 8.14 8.15 7.94 8.02 0.1M
2022-06-17 8.88 8.90 8.64 8.90 0.3M
2022-06-16 8.40 8.91 8.40 8.91 0.6M
2022-06-15 8.59 8.59 8.36 8.36 0.8M
2022-06-14 9.10 9.10 8.50 8.60 0.9M
2022-06-13 9.94 9.94 9.15 9.20 0.8M
2022-06-10 10.34 10.34 9.88 9.92 0.9M
2022-06-09 10.72 10.72 10.36 10.38 0.4M
2022-06-08 10.74 10.74 10.56 10.60 0.6M
2022-06-07 10.76 10.76 10.68 10.74 0.3M
2022-06-06 10.84 10.84 10.74 10.76 0.6M
2022-06-03 9.81 10.12 9.61 9.88 1.1M
2022-06-02 11.68 11.76 10.48 10.60 1.5M
2022-06-01 12.80 12.80 11.52 11.68 1.6M
2022-05-31 12.90 12.96 12.80 12.94 0.2M
2022-05-30 13.00 13.00 12.92 12.96 0.1M
2022-05-27 12.96 13.00 12.96 12.98 0.3M
2022-05-26 13.12 13.12 12.86 12.92 0.4M
2022-05-25 13.12 13.18 13.10 13.10 0.1M
2022-05-24 13.24 13.24 13.10 13.12 0.2M
2022-05-23 13.24 13.26 13.14 13.24 0.5M
2022-05-20 13.30 13.30 13.22 13.24 0.4M
2022-05-19 13.30 13.36 13.24 13.36 0.3M
2022-05-18 13.26 13.50 13.24 13.30 0.4M
2022-05-17 13.22 13.44 13.20 13.30 0.4M
2022-05-16 13.20 13.50 13.20 13.44 0.2M
2022-05-13 13.30 13.30 13.12 13.20 0.1M
2022-05-12 13.40 13.40 13.16 13.28 0.3M
2022-05-11 13.48 13.50 13.28 13.44 0.1M
2022-05-10 13.90 13.90 13.16 13.48 0.5M
2022-05-06 13.96 13.98 13.88 13.98 0.2M
2022-05-05 13.82 14.00 13.82 13.98 0.0M
2022-05-04 13.90 13.94 13.80 13.90 0.2M
2022-05-02 14.00 14.00 13.90 13.90 0.1M
2022-04-29 14.10 14.16 14.00 14.00 0.2M
2022-04-28 14.10 14.12 14.08 14.10 0.1M
2022-04-27 12.94 12.94 12.76 12.83 0.1M
2022-04-26 14.24 14.24 14.20 14.20 0.1M
2022-04-25 14.40 14.40 14.22 14.24 0.1M
2022-04-22 14.46 14.48 14.32 14.32 0.1M
2022-04-21 14.36 14.48 14.36 14.40 0.0M
2022-04-20 13.07 13.09 12.94 13.09 0.1M
2022-04-19 14.42 14.60 14.20 14.30 0.3M
2022-04-18 14.60 14.64 14.50 14.50 0.1M
2022-04-13 13.38 13.40 13.31 13.31 0.0M
2022-04-12 13.34 13.38 13.34 13.38 0.0M
2022-04-11 14.40 14.68 14.40 14.66 0.0M
2022-04-08 14.50 14.54 14.30 14.40 0.1M
2022-04-07 14.50 14.50 14.30 14.40 0.1M
2022-04-06 14.52 14.52 14.14 14.22 0.5M
2022-04-05 14.54 14.70 14.10 14.52 0.5M
2022-04-04 14.62 14.80 14.50 14.54 0.3M
2022-04-01 14.80 14.80 14.60 14.62 0.1M
2022-03-31 14.60 14.80 14.60 14.80 0.0M
2022-03-30 14.60 14.80 14.60 14.60 0.0M
2022-03-29 14.40 14.40 14.34 14.40 0.1M
2022-03-28 14.28 14.40 14.28 14.38 0.1M
2022-03-25 14.40 14.40 14.00 14.28 0.1M
2022-03-24 14.38 14.38 14.12 14.38 0.1M
2022-03-23 14.40 14.40 14.00 14.36 0.1M
2022-03-22 14.20 14.40 14.12 14.20 0.0M
2022-03-21 13.09 13.13 12.78 13.03 0.1M
2022-03-18 14.38 14.40 14.36 14.36 0.1M
2022-03-17 14.38 14.38 14.36 14.38 0.0M
2022-03-16 14.10 14.40 14.10 14.38 0.0M
2022-03-15 14.02 14.10 13.80 14.10 0.2M
2022-03-14 14.28 14.30 14.02 14.02 0.1M
2022-03-11 14.30 14.40 14.30 14.30 0.1M
2022-03-10 14.30 14.40 14.08 14.40 0.1M
2022-03-09 14.10 14.40 14.02 14.30 0.0M
2022-03-08 14.34 14.34 14.00 14.02 0.2M
2022-03-07 14.50 14.50 14.20 14.34 0.2M
2022-03-04 14.40 14.40 14.34 14.40 0.0M
2022-03-03 14.20 14.40 14.20 14.40 0.1M
2022-03-02 14.00 14.40 13.98 14.10 0.5M
2022-03-01 14.00 14.00 13.98 14.00 0.3M
2022-02-28 14.40 14.40 13.90 13.98 0.4M
2022-02-24 14.94 14.94 14.50 14.50 0.2M
2022-02-23 15.00 15.20 14.92 14.94 0.1M
2022-02-22 14.92 15.90 14.92 15.00 0.2M
2022-02-11 14.78 14.80 14.72 14.72 0.0M
2022-02-10 14.82 14.84 14.74 14.76 0.1M
2022-02-09 14.80 14.80 14.72 14.80 0.1M
2022-02-08 14.40 14.68 14.40 14.68 0.2M
2022-02-07 14.40 14.40 14.30 14.40 0.1M
2022-02-04 14.30 14.36 14.30 14.34 0.1M
2022-02-03 14.36 14.36 14.04 14.32 0.1M
2022-02-02 14.30 14.36 14.30 14.36 0.2M
2022-01-31 14.36 14.48 14.20 14.30 0.2M
2022-01-28 13.00 13.07 12.85 13.07 0.1M
2022-01-27 14.28 14.32 14.00 14.26 0.3M
2022-01-26 12.96 13.03 12.85 13.02 0.1M
2022-01-25 14.10 14.24 14.10 14.22 0.1M
2022-01-24 14.24 14.24 14.00 14.00 0.3M
2022-01-21 14.46 14.46 14.16 14.16 0.1M
2022-01-20 14.44 14.50 14.40 14.50 0.2M
2022-01-19 14.00 14.46 13.98 14.46 0.3M
2022-01-18 13.92 14.00 13.88 14.00 0.2M
2022-01-17 13.94 13.96 13.88 13.90 0.2M
2022-01-14 13.90 13.96 13.90 13.94 0.1M
2022-01-13 13.84 13.90 13.84 13.90 0.1M
2022-01-12 13.86 13.86 13.82 13.84 0.1M
2022-01-11 13.84 13.86 13.80 13.84 0.1M
2022-01-10 13.84 13.90 13.84 13.86 0.1M
2022-01-07 13.90 13.90 13.82 13.84 0.2M
2022-01-06 13.90 13.92 13.88 13.90 0.1M
2022-01-05 13.96 13.96 13.80 13.90 0.4M
2022-01-03 13.84 13.96 13.84 13.92 0.0M