Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.670 | 3.790 | 3.670 | 3.740 | 3.170 | 121,000 |
| 2024-05-06 | 3.690 | 3.740 | 3.660 | 3.670 | 3.110 | 91,000 |
| 2024-05-03 | 3.700 | 3.700 | 3.670 | 3.690 | 3.127 | 29,000 |
| 2024-05-02 | 3.700 | 3.700 | 3.650 | 3.650 | 3.093 | 66,000 |
| 2024-04-30 | 3.670 | 3.710 | 3.640 | 3.680 | 3.119 | 195,000 |
| 2024-04-29 | 3.660 | 3.670 | 3.530 | 3.570 | 3.025 | 264,000 |
| 2024-04-26 | 3.660 | 3.660 | 3.530 | 3.550 | 3.009 | 96,000 |
| 2024-04-25 | 3.620 | 3.670 | 3.530 | 3.530 | 2.992 | 66,000 |
| 2024-04-24 | 3.570 | 3.600 | 3.510 | 3.600 | 3.051 | 47,000 |
| 2024-04-23 | 3.680 | 3.680 | 3.530 | 3.570 | 3.025 | 31,000 |
| 2024-04-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.110 | 11,000 |
| 2024-04-19 | 3.690 | 3.690 | 3.540 | 3.680 | 3.119 | 10,000 |
| 2024-04-18 | 3.700 | 3.700 | 3.690 | 3.690 | 3.127 | 17,000 |
| 2024-04-17 | 3.500 | 3.710 | 3.500 | 3.700 | 3.136 | 35,000 |
| 2024-04-16 | 3.500 | 3.500 | 3.420 | 3.450 | 2.924 | 271,000 |
| 2024-04-15 | 3.500 | 3.500 | 3.450 | 3.500 | 2.966 | 192,000 |
| 2024-04-12 | 3.500 | 3.500 | 3.450 | 3.450 | 2.924 | 591,000 |
| 2024-04-11 | 3.600 | 3.600 | 3.500 | 3.550 | 3.009 | 508,000 |
| 2024-04-08 | 3.730 | 3.730 | 3.500 | 3.550 | 3.009 | 257,000 |
| 2024-04-05 | 3.570 | 3.570 | 3.500 | 3.530 | 2.992 | 714,000 |
| 2024-04-04 | 3.650 | 3.650 | 3.580 | 3.610 | 3.059 | 283,000 |
| 2024-04-03 | 3.700 | 3.700 | 3.650 | 3.650 | 3.093 | 496,000 |
| 2024-04-02 | 3.800 | 3.810 | 3.780 | 3.810 | 3.097 | 401,000 |
| 2024-04-01 | 3.710 | 3.800 | 3.670 | 3.800 | 3.089 | 480,000 |
| 2024-03-27 | 3.740 | 3.750 | 3.720 | 3.720 | 3.024 | 221,000 |
| 2024-03-26 | 3.730 | 3.740 | 3.720 | 3.730 | 3.032 | 196,000 |
| 2024-03-25 | 3.730 | 3.770 | 3.730 | 3.730 | 3.032 | 309,000 |
| 2024-03-22 | 3.700 | 3.710 | 3.660 | 3.680 | 2.992 | 362,000 |
| 2024-03-21 | 3.830 | 3.840 | 3.660 | 3.670 | 2.983 | 208,000 |
| 2024-03-20 | 3.810 | 3.870 | 3.800 | 3.830 | 3.114 | 214,000 |
| 2024-03-19 | 3.750 | 3.800 | 3.740 | 3.800 | 3.089 | 404,000 |
| 2024-03-18 | 3.700 | 3.760 | 3.700 | 3.760 | 3.057 | 271,000 |
| 2024-03-15 | 3.730 | 3.790 | 3.730 | 3.790 | 3.081 | 130,000 |
| 2024-03-14 | 3.780 | 3.800 | 3.700 | 3.700 | 3.008 | 210,000 |
| 2024-03-13 | 3.800 | 3.800 | 3.700 | 3.780 | 3.073 | 246,000 |
| 2024-03-12 | 3.820 | 4.000 | 3.700 | 3.740 | 3.040 | 272,000 |
| 2024-03-11 | 3.710 | 3.720 | 3.660 | 3.720 | 3.024 | 257,000 |
| 2024-03-08 | 3.720 | 3.800 | 3.720 | 3.800 | 3.089 | 207,000 |
| 2024-03-07 | 3.710 | 3.800 | 3.710 | 3.760 | 3.057 | 200,000 |
| 2024-03-06 | 3.760 | 3.800 | 3.700 | 3.800 | 3.089 | 209,000 |
| 2024-03-05 | 3.760 | 3.800 | 3.730 | 3.780 | 3.073 | 219,000 |
| 2024-03-04 | 3.700 | 3.780 | 3.700 | 3.760 | 3.057 | 179,000 |
| 2024-03-01 | 3.700 | 3.700 | 3.650 | 3.700 | 3.008 | 235,000 |
| 2024-02-29 | 3.740 | 3.740 | 3.650 | 3.670 | 2.983 | 231,000 |
| 2024-02-28 | 3.800 | 3.800 | 3.650 | 3.650 | 2.967 | 203,000 |
| 2024-02-27 | 3.650 | 3.690 | 3.650 | 3.660 | 2.975 | 219,000 |
| 2024-02-26 | 3.650 | 3.700 | 3.650 | 3.650 | 2.967 | 326,000 |
| 2024-02-23 | 3.800 | 3.800 | 3.650 | 3.650 | 2.967 | 221,000 |
| 2024-02-22 | 3.680 | 3.720 | 3.650 | 3.660 | 2.975 | 312,000 |
| 2024-02-21 | 3.620 | 3.670 | 3.620 | 3.650 | 2.967 | 281,000 |
| 2024-02-20 | 3.790 | 3.790 | 3.660 | 3.660 | 2.975 | 261,000 |
| 2024-02-19 | 3.790 | 3.790 | 3.680 | 3.680 | 2.992 | 251,000 |
| 2024-02-16 | 3.720 | 3.750 | 3.700 | 3.700 | 3.008 | 212,000 |
| 2024-02-15 | 3.780 | 3.800 | 3.720 | 3.720 | 3.024 | 211,000 |
| 2024-02-14 | 3.800 | 3.820 | 3.780 | 3.780 | 3.073 | 252,000 |
| 2024-02-13 | 3.730 | 3.800 | 3.730 | 3.790 | 3.081 | 214,000 |
| 2024-02-12 | 3.790 | 3.800 | 3.720 | 3.740 | 3.040 | 179,000 |
| 2024-02-08 | 3.910 | 3.910 | 3.800 | 3.810 | 3.097 | 261,000 |
| 2024-02-07 | 3.950 | 3.960 | 3.870 | 3.910 | 3.179 | 92,000 |
| 2024-02-06 | 3.980 | 3.980 | 3.850 | 3.950 | 3.211 | 272,000 |
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.