Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMHCL.SN stock page

SMHCL historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-22392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-21392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-20392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-17392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-16392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-15392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-14392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-13392,440.00392,440.00392,440.00392,440.00392,440.000
2026-04-10365,000.00392,440.00365,000.00392,440.00392,440.0058
2026-04-09381,330.00381,330.00157,870.00157,870.00157,870.004
2026-04-08157,870.00157,870.00157,870.00157,870.00157,870.000
2026-04-07157,870.00157,870.00157,870.00157,870.00157,870.000
2026-04-06157,870.00157,870.00157,870.00157,870.00157,870.000
2026-04-02157,870.00157,870.00157,870.00157,870.00157,870.000
2026-04-01157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-31157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-30157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-27157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-26157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-25157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-24157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-23157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-20157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-19157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-18157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-17365,000.00365,000.00157,870.00157,870.00157,870.0010
2026-03-16157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-13157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-12157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-11157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-10358,070.00358,070.00157,870.00157,870.00157,870.003
2026-03-09356,010.00356,010.00157,870.00157,870.00157,870.006
2026-03-06157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-05157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-04157,870.00157,870.00157,870.00157,870.00157,870.000
2026-03-03354,380.00354,380.00157,870.00157,870.00157,870.008
2026-03-02157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-27157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-26157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-25157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-24157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-23157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-20157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-19157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-18157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-17157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-16157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-13157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-12157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-11157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-10350,000.00350,000.00157,870.00157,870.00157,870.008
2026-02-09157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-06343,910.00343,910.00157,870.00157,870.00157,870.0015
2026-02-05157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-04157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-03157,870.00157,870.00157,870.00157,870.00157,870.000
2026-02-02157,870.00157,870.00157,870.00157,870.00157,870.000
2026-01-30157,870.00157,870.00157,870.00157,870.00157,870.000
2026-01-29361,200.00361,200.00157,870.00157,870.00157,870.006
2026-01-28157,870.00157,870.00157,870.00157,870.00157,870.000
← NewerPage 3 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-221,087.4446 CLP
2024-12-231,060.2441 CLP
2023-12-18910.1311 CLP
2022-12-194,274.4042 CLP
2021-12-202,640.9100 CLP
2020-12-212,180.9540 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.