Shang Properties Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	3.930	4.000	3.930	4.000	3.252	114,000
2024-02-02	3.950	3.950	3.930	3.930	3.195	69,000
2024-02-01	3.940	3.950	3.940	3.950	3.211	85,000
2024-01-31	3.910	3.950	3.900	3.950	3.211	89,000
2024-01-30	3.900	3.910	3.900	3.910	3.179	38,000
2024-01-29	3.910	3.910	3.890	3.900	3.170	154,000
2024-01-26	3.900	3.910	3.880	3.910	3.179	144,000
2024-01-25	3.880	3.890	3.860	3.890	3.162	111,000
2024-01-24	3.900	3.900	3.880	3.880	3.154	86,000
2024-01-23	3.920	3.930	3.900	3.900	3.170	135,000
2024-01-22	3.900	3.920	3.900	3.920	3.187	149,000
2024-01-19	3.900	3.920	3.900	3.900	3.170	102,000
2024-01-18	3.900	3.930	3.900	3.900	3.170	175,000
2024-01-17	3.920	3.930	3.900	3.910	3.179	197,000
2024-01-16	3.940	3.940	3.900	3.920	3.187	86,000
2024-01-15	3.900	3.950	3.900	3.950	3.211	40,000
2024-01-12	3.780	3.890	3.780	3.890	3.162	121,000
2024-01-11	3.790	3.800	3.760	3.780	3.073	231,000
2024-01-10	3.780	3.790	3.750	3.780	3.073	101,000
2024-01-09	3.750	3.780	3.750	3.780	3.073	280,000
2024-01-08	3.770	3.770	3.670	3.720	3.024	178,000
2024-01-05	3.740	3.780	3.740	3.770	3.065	90,000
2024-01-04	3.690	3.740	3.690	3.740	3.040	249,000
2024-01-03	3.690	3.690	3.690	3.690	3.000	26,000
2024-01-02	3.650	3.690	3.650	3.680	2.992	41,000
2023-12-29	3.650	3.670	3.650	3.670	2.983	122,000
2023-12-28	3.660	3.660	3.660	3.660	2.975	47,000
2023-12-27	3.690	3.690	3.650	3.690	3.000	19,000
2023-12-22	3.650	3.660	3.650	3.660	2.975	67,000
2023-12-21	3.630	3.690	3.630	3.690	3.000	9,000
2023-12-20	3.650	3.660	3.650	3.650	2.967	250,000
2023-12-19	3.660	3.660	3.650	3.660	2.975	478,000
2023-12-18	3.650	3.680	3.650	3.660	2.975	112,000
2023-12-15	3.650	3.660	3.650	3.650	2.967	587,000
2023-12-14	3.670	3.670	3.640	3.650	2.967	903,000
2023-12-13	3.650	3.670	3.650	3.650	2.967	176,000
2023-12-12	3.670	3.670	3.650	3.650	2.967	15,000
2023-12-11	3.650	3.690	3.650	3.690	3.000	25,000
2023-12-07	3.700	3.700	3.650	3.650	2.967	60,000
2023-12-06	3.650	3.690	3.650	3.690	3.000	15,000
2023-12-05	3.620	3.650	3.620	3.650	2.967	56,000
2023-12-04	3.570	3.650	3.570	3.650	2.967	4,000
2023-12-01	3.710	3.710	3.680	3.690	3.000	5,000
2023-11-30	3.710	3.710	3.610	3.610	2.935	168,000
2023-11-29	3.700	3.700	3.700	3.700	3.008	6,000
2023-11-28	3.610	3.700	3.530	3.700	3.008	317,000
2023-11-24	3.580	3.610	3.580	3.610	2.935	55,000
2023-11-23	3.600	3.610	3.540	3.570	2.902	67,000
2023-11-22	3.630	3.630	3.610	3.610	2.935	25,000
2023-11-21	3.610	3.670	3.600	3.610	2.935	56,000
2023-11-20	3.700	3.700	3.610	3.610	2.935	61,000
2023-11-17	3.700	3.710	3.700	3.700	3.008	101,000
2023-11-16	3.730	3.730	3.650	3.720	3.024	52,000
2023-11-15	3.750	3.750	3.690	3.730	3.032	173,000
2023-11-14	3.590	3.790	3.590	3.740	3.040	1,074,000
2023-11-13	3.500	3.510	3.500	3.510	2.853	23,000
2023-11-10	3.500	3.590	3.500	3.590	2.918	92,000
2023-11-09	3.500	3.580	3.500	3.510	2.853	88,000
2023-11-08	3.510	3.510	3.500	3.510	2.853	33,000
2023-11-07	3.590	3.590	3.500	3.500	2.845	41,000

← NewerPage 12 of 20 · 1,157 trading daysOlder →

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.