Stock listing

PSE:SPC SPC Power Corporation Stock

Follow SPC Power Corporation into a list and get an email when it puts out news.

Share price · PSE:SPC

8.70 PHP -0.02 (-0.2%)

Close on Oct 30, 2026

Past year +12.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 8.70 – 8.90 PHPOct 30, 2026
Volume: 28,300 sharesOct 30, 2026
Market cap: 13.02B PHPAt the close on Oct 30, 2026 · price × 1.50B shares outstanding
52-week range: 7.50 – 11.50 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 655,147 PHPMedian day 28,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:SPC · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	8.70	-0.02	-0.2%	8.72	8.90	8.70	28,300
Thu, Oct 29	8.72	-0.28	-3.1%	8.90	9.09	8.71	57,300
Wed, Oct 28	9.00	+0.26	+3.0%	8.75	9.03	8.75	16,900
Tue, Oct 27	8.74	-0.27	-3.0%	9.10	9.19	8.74	70,500
Mon, Oct 26	9.01	+0.06	+0.7%	9.00	9.01	8.95	5,500
Fri, Oct 23	8.95	-0.04	-0.4%	8.99	9.00	8.95	11,900
Thu, Oct 22	8.99	+0.22	+2.5%	8.81	9.00	8.77	9,900
Wed, Oct 21	8.77	+0.03	+0.3%	8.74	8.80	8.74	10,000
Tue, Oct 20	8.74	0.00	0.0%	8.74	8.75	8.74	21,300
Mon, Oct 19	8.74	+0.02	+0.2%	8.72	8.75	8.72	4,000
Fri, Oct 16	8.72	+0.22	+2.6%	8.50	8.97	8.50	36,000
Thu, Oct 15	8.50	-0.40	-4.5%	9.00	9.00	8.50	136,800
Wed, Oct 14	8.90	0.00	0.0%	8.88	8.90	8.88	91,300
Tue, Oct 13	8.90	-0.10	-1.1%	9.00	9.00	8.90	6,900
Mon, Oct 12	9.00	+0.01	+0.1%	8.99	9.00	8.99	6,900
Fri, Oct 9	8.99	-0.06	-0.7%	8.90	9.00	8.80	28,400
Thu, Oct 8	9.05	+0.05	+0.6%	9.00	9.30	9.00	18,000
Wed, Oct 7	9.00	-0.15	-1.6%	9.10	9.10	8.88	33,900
Tue, Oct 6	9.15	+0.10	+1.1%	9.05	9.20	9.05	21,700
Mon, Oct 5	9.05	-0.05	-0.5%	9.09	9.30	9.00	13,900
Fri, Oct 2	9.10	0.00	0.0%	9.10	9.10	9.00	5,000
Thu, Oct 1	9.10	+0.30	+3.4%	8.90	9.10	8.90	2,300
Wed, Sep 30	8.80	+0.27	+3.2%	8.99	8.99	8.63	29,800
Tue, Sep 29	8.53	-0.82	-8.8%	9.35	9.35	8.50	130,600
Mon, Sep 28	9.35	0.00	0.0%	9.35	9.45	9.35	8,500
Fri, Sep 25	9.35	0.00	0.0%	9.40	9.40	9.35	3,800
Thu, Sep 24	9.35	-0.04	-0.4%	9.39	9.39	9.15	7,400
Wed, Sep 23	9.39	+0.29	+3.2%	9.06	9.39	9.06	2,700
Tue, Sep 22	9.10	-0.20	-2.2%	9.29	9.30	9.02	109,700
Mon, Sep 21	9.30	-0.10	-1.1%	9.40	9.40	9.28	57,600
Fri, Sep 18	9.40	-0.10	-1.1%	9.50	9.50	9.40	22,600
Thu, Sep 17	9.50	+0.19	+2.0%	9.32	9.50	9.32	8,000
Wed, Sep 16	9.31	-0.09	-1.0%	9.40	9.50	9.31	16,400
Tue, Sep 15	9.40	-0.09	-0.9%	9.49	9.49	9.40	5,900
Mon, Sep 14	9.49	-0.06	-0.6%	9.55	9.90	9.30	55,800
Fri, Sep 11	9.55	-0.05	-0.5%	9.58	9.58	9.40	18,200
Thu, Sep 10	9.60	-0.05	-0.5%	9.60	9.64	9.58	44,400
Wed, Sep 9	9.65	-0.01	-0.1%	9.60	9.66	9.60	15,800
Tue, Sep 8	9.66	+0.01	+0.1%	9.65	9.66	9.65	13,900
Mon, Sep 7	9.65	+0.05	+0.5%	9.63	9.90	9.40	60,200
Fri, Sep 4	9.60	-0.30	-3.0%	9.85	9.90	9.60	5,900
Thu, Sep 3	9.90	+0.25	+2.6%	9.80	9.95	9.65	51,100
Wed, Sep 2	9.65	+0.26	+2.8%	9.41	9.68	9.40	33,000
Tue, Sep 1	9.39	-0.01	-0.1%	9.40	9.40	9.30	9,600
Fri, Aug 28	9.40	+0.12	+1.3%	9.30	9.40	9.30	24,000
Thu, Aug 27	9.28	-0.23	-2.4%	9.51	9.51	9.28	93,000
Wed, Aug 26	9.51	-0.01	-0.1%	9.75	9.75	9.51	128,900
Tue, Aug 25	9.52	-0.10	-1.0%	9.75	9.75	9.50	33,200
Mon, Aug 24	9.62	-0.28	-2.8%	9.90	10.08	9.55	33,200
Thu, Aug 20	9.90	+0.25	+2.6%	9.55	9.90	9.50	179,900
Wed, Aug 19	9.65	+0.10	+1.0%	9.55	9.75	9.55	16,500
Tue, Aug 18	9.55	+0.05	+0.5%	9.50	9.70	9.50	32,800
Mon, Aug 17	9.50	0.00	0.0%	9.50	9.70	9.50	48,100
Fri, Aug 14	9.50	-0.09	-0.9%	9.50	9.60	9.34	187,000
Thu, Aug 13	9.59	-0.32	-3.2%	9.92	9.92	9.00	354,900
Wed, Aug 12	9.91	-0.02	-0.2%	9.93	9.93	9.80	496,900
Tue, Aug 11	9.93	-0.17	-1.7%	9.99	9.99	9.87	1,020,700
Mon, Aug 10	10.10	+0.08	+0.8%	10.08	10.24	10.06	53,600
Fri, Aug 7	10.02	-0.04	-0.4%	10.06	10.24	9.99	58,200
Thu, Aug 6	10.06	-0.14	-1.4%	10.10	10.10	10.02	110,600
Wed, Aug 5	10.20	-0.08	-0.8%	10.20	10.28	10.20	26,000
Tue, Aug 4	10.28	0.00	0.0%	10.28	10.28	10.18	52,900
Mon, Aug 3	10.28	0.00	0.0%	10.30	10.32	10.28	21,500
Fri, Jul 31	10.28	+0.08	+0.8%	10.20	10.28	10.10	41,900
Thu, Jul 30	10.20	-0.04	-0.4%	10.24	10.28	10.20	79,100