Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.820 | 3.820 | 3.810 | 3.820 | 3.237 | 119,000 |
| 2024-08-01 | 3.820 | 3.820 | 3.770 | 3.800 | 3.220 | 254,000 |
| 2024-07-31 | 3.800 | 3.800 | 3.750 | 3.790 | 3.212 | 271,000 |
| 2024-07-30 | 3.840 | 3.840 | 3.740 | 3.770 | 3.195 | 301,000 |
| 2024-07-29 | 3.800 | 3.850 | 3.760 | 3.840 | 3.254 | 119,000 |
| 2024-07-26 | 3.730 | 3.780 | 3.730 | 3.780 | 3.203 | 130,000 |
| 2024-07-25 | 3.770 | 3.770 | 3.740 | 3.760 | 3.186 | 157,000 |
| 2024-07-23 | 3.790 | 3.790 | 3.730 | 3.750 | 3.178 | 118,000 |
| 2024-07-22 | 3.800 | 3.800 | 3.730 | 3.760 | 3.186 | 73,000 |
| 2024-07-19 | 3.790 | 3.790 | 3.720 | 3.760 | 3.186 | 172,000 |
| 2024-07-18 | 3.830 | 3.830 | 3.740 | 3.740 | 3.170 | 153,000 |
| 2024-07-17 | 3.890 | 3.890 | 3.750 | 3.750 | 3.178 | 132,000 |
| 2024-07-16 | 3.840 | 3.840 | 3.800 | 3.810 | 3.229 | 147,000 |
| 2024-07-15 | 3.810 | 3.810 | 3.750 | 3.750 | 3.178 | 143,000 |
| 2024-07-12 | 3.810 | 3.810 | 3.800 | 3.800 | 3.220 | 131,000 |
| 2024-07-11 | 3.890 | 3.890 | 3.750 | 3.750 | 3.178 | 111,000 |
| 2024-07-10 | 3.860 | 3.900 | 3.840 | 3.890 | 3.297 | 247,000 |
| 2024-07-09 | 3.800 | 3.860 | 3.800 | 3.860 | 3.271 | 309,000 |
| 2024-07-08 | 3.790 | 3.800 | 3.750 | 3.750 | 3.178 | 133,000 |
| 2024-07-05 | 3.810 | 3.810 | 3.760 | 3.760 | 3.186 | 201,000 |
| 2024-07-04 | 3.820 | 3.820 | 3.760 | 3.810 | 3.229 | 99,000 |
| 2024-07-03 | 3.800 | 3.820 | 3.760 | 3.770 | 3.195 | 178,000 |
| 2024-07-02 | 3.800 | 3.800 | 3.770 | 3.770 | 3.195 | 82,000 |
| 2024-07-01 | 3.820 | 3.840 | 3.770 | 3.770 | 3.195 | 133,000 |
| 2024-06-28 | 3.800 | 3.880 | 3.780 | 3.780 | 3.203 | 183,000 |
| 2024-06-27 | 3.870 | 3.880 | 3.870 | 3.880 | 3.288 | 141,000 |
| 2024-06-26 | 3.900 | 3.970 | 3.800 | 3.880 | 3.288 | 247,000 |
| 2024-06-25 | 4.000 | 4.000 | 3.930 | 3.960 | 3.356 | 158,000 |
| 2024-06-24 | 4.020 | 4.020 | 3.840 | 3.850 | 3.263 | 264,000 |
| 2024-06-21 | 3.990 | 4.010 | 3.980 | 4.010 | 3.398 | 837,000 |
| 2024-06-20 | 4.000 | 4.000 | 3.940 | 3.990 | 3.381 | 487,000 |
| 2024-06-19 | 3.900 | 3.920 | 3.820 | 3.860 | 3.271 | 482,000 |
| 2024-06-18 | 3.890 | 4.000 | 3.890 | 3.900 | 3.305 | 399,000 |
| 2024-06-14 | 3.940 | 3.940 | 3.830 | 3.890 | 3.297 | 247,000 |
| 2024-06-13 | 3.910 | 3.940 | 3.900 | 3.940 | 3.339 | 710,000 |
| 2024-06-11 | 3.960 | 3.970 | 3.910 | 3.910 | 3.314 | 254,000 |
| 2024-06-10 | 3.990 | 4.000 | 3.910 | 3.910 | 3.314 | 176,000 |
| 2024-06-07 | 3.990 | 4.010 | 3.950 | 3.950 | 3.348 | 146,000 |
| 2024-06-06 | 3.980 | 4.000 | 3.950 | 3.970 | 3.364 | 453,000 |
| 2024-06-05 | 3.930 | 4.000 | 3.930 | 4.000 | 3.390 | 417,000 |
| 2024-06-04 | 4.000 | 4.000 | 3.950 | 3.990 | 3.381 | 182,000 |
| 2024-06-03 | 4.010 | 4.010 | 4.000 | 4.000 | 3.390 | 426,000 |
| 2024-05-31 | 4.000 | 4.010 | 3.910 | 4.010 | 3.398 | 353,000 |
| 2024-05-30 | 4.020 | 4.020 | 3.970 | 3.970 | 3.364 | 117,000 |
| 2024-05-29 | 4.020 | 4.030 | 3.980 | 4.020 | 3.407 | 355,000 |
| 2024-05-28 | 4.060 | 4.060 | 4.000 | 4.000 | 3.390 | 71,000 |
| 2024-05-27 | 4.080 | 4.080 | 4.000 | 4.000 | 3.390 | 123,000 |
| 2024-05-24 | 4.040 | 4.040 | 4.000 | 4.000 | 3.390 | 123,000 |
| 2024-05-23 | 4.100 | 4.140 | 4.000 | 4.050 | 3.432 | 114,000 |
| 2024-05-22 | 4.130 | 4.130 | 3.970 | 4.120 | 3.492 | 65,000 |
| 2024-05-21 | 4.000 | 4.180 | 4.000 | 4.100 | 3.475 | 251,000 |
| 2024-05-20 | 4.030 | 4.100 | 4.020 | 4.100 | 3.475 | 40,000 |
| 2024-05-17 | 3.870 | 4.030 | 3.870 | 4.000 | 3.390 | 70,000 |
| 2024-05-16 | 3.860 | 4.030 | 3.850 | 3.870 | 3.280 | 72,000 |
| 2024-05-15 | 3.850 | 4.200 | 3.850 | 3.850 | 3.263 | 179,000 |
| 2024-05-14 | 4.000 | 4.000 | 3.850 | 3.850 | 3.263 | 43,000 |
| 2024-05-13 | 3.850 | 4.000 | 3.850 | 4.000 | 3.390 | 542,000 |
| 2024-05-10 | 3.820 | 3.850 | 3.750 | 3.850 | 3.263 | 73,000 |
| 2024-05-09 | 3.780 | 3.900 | 3.700 | 3.820 | 3.237 | 203,000 |
| 2024-05-08 | 3.750 | 3.800 | 3.750 | 3.780 | 3.203 | 200,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0921 PHP |
| 2026-04-01 | 0.1191 PHP |
| 2025-08-28 | 0.0921 PHP |
| 2025-03-27 | 0.1826 PHP |
| 2024-09-13 | 0.1344 PHP |
| 2024-04-03 | 0.1553 PHP |
| 2023-09-07 | 0.1344 PHP |
| 2023-04-03 | 0.1550 PHP |
| 2022-09-12 | 0.0950 PHP |
| 2022-04-05 | 0.0700 PHP |
| 2021-09-21 | 0.0440 PHP |
| 2021-04-06 | 0.0800 PHP |
| 2020-09-03 | 0.0440 PHP |
| 2020-04-14 | 0.1125 PHP |
| 2019-09-25 | 0.0700 PHP |
| 2019-03-18 | 0.1055 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.