Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	3.500	3.590	3.500	3.590	2.918	63,000
2023-11-03	3.590	3.590	3.500	3.550	2.886	8,000
2023-10-31	3.580	3.580	3.500	3.580	2.910	58,000
2023-10-27	3.550	3.550	3.500	3.500	2.845	20,000
2023-10-26	3.500	3.560	3.500	3.560	2.894	31,000
2023-10-25	3.560	3.560	3.560	3.560	2.894	1,000
2023-10-24	3.580	3.580	3.520	3.520	2.862	3,000
2023-10-23	3.590	3.590	3.500	3.500	2.845	40,000
2023-10-20	3.570	3.590	3.500	3.580	2.910	344,000
2023-10-19	3.580	3.580	3.570	3.580	2.910	8,000
2023-10-18	3.580	3.580	3.580	3.580	2.910	10,000
2023-10-17	3.500	3.580	3.500	3.580	2.910	26,000
2023-10-16	3.500	3.580	3.470	3.580	2.910	45,000
2023-10-13	3.500	3.500	3.500	3.500	2.845	4,000
2023-10-12	3.500	3.580	3.500	3.500	2.845	20,000
2023-10-11	3.520	3.550	3.500	3.500	2.845	62,000
2023-10-10	3.590	3.590	3.590	3.590	2.918	9,000
2023-10-09	3.500	3.590	3.500	3.590	2.918	17,000
2023-10-06	3.500	3.590	3.500	3.500	2.845	391,000
2023-10-05	3.520	3.520	3.500	3.500	2.845	70,000
2023-10-04	3.520	3.520	3.520	3.520	2.862	9,000
2023-10-03	3.550	3.600	3.500	3.510	2.853	318,000
2023-10-02	3.550	3.550	3.500	3.500	2.845	68,000
2023-09-29	3.490	3.550	3.470	3.550	2.886	253,000
2023-09-28	3.500	3.500	3.420	3.450	2.805	49,000
2023-09-27	3.430	3.490	3.420	3.440	2.796	35,000
2023-09-26	3.480	3.500	3.440	3.480	2.829	30,000
2023-09-25	3.510	3.510	3.410	3.500	2.845	16,000
2023-09-22	3.520	3.520	3.310	3.500	2.845	30,000
2023-09-21	3.520	3.520	3.520	3.520	2.862	8,000
2023-09-20	3.460	3.480	3.450	3.480	2.829	83,000
2023-09-19	3.530	3.590	3.520	3.590	2.918	217,000
2023-09-18	3.460	3.560	3.460	3.540	2.878	12,000
2023-09-15	3.500	3.590	3.430	3.590	2.918	291,000
2023-09-14	3.540	3.540	3.540	3.540	2.878	8,000
2023-09-13	3.550	3.550	3.430	3.430	2.788	38,000
2023-09-12	3.470	3.570	3.470	3.540	2.878	15,000
2023-09-11	3.480	3.530	3.470	3.470	2.821	62,000
2023-09-08	3.580	3.580	3.580	3.580	2.910	3,000
2023-09-07	3.550	3.590	3.220	3.590	2.918	269,000
2023-09-06	3.600	3.600	3.530	3.590	2.809	199,000
2023-09-05	3.600	3.610	3.300	3.500	2.739	264,000
2023-09-04	3.610	3.610	3.540	3.540	2.770	73,000
2023-09-01	3.620	3.620	3.600	3.610	2.825	64,000
2023-08-31	3.610	3.650	3.530	3.650	2.856	351,000
2023-08-30	3.600	3.610	3.600	3.610	2.825	124,000
2023-08-29	3.600	3.620	3.540	3.600	2.817	51,000
2023-08-25	3.560	3.600	3.550	3.600	2.817	512,000
2023-08-24	3.450	3.560	3.450	3.560	2.786	51,000
2023-08-23	3.560	3.560	3.460	3.550	2.778	114,000
2023-08-22	3.560	3.600	3.530	3.560	2.786	88,000
2023-08-18	3.550	3.590	3.450	3.530	2.762	126,000
2023-08-17	3.440	3.590	3.440	3.520	2.754	88,000
2023-08-16	3.540	3.540	3.440	3.450	2.700	25,000
2023-08-15	3.580	3.580	3.510	3.550	2.778	177,000
2023-08-14	3.580	3.600	3.510	3.510	2.747	97,000
2023-08-11	3.440	3.590	3.400	3.580	2.801	360,000
2023-08-10	3.340	3.440	3.340	3.440	2.692	368,000
2023-08-09	3.300	3.340	3.300	3.340	2.614	9,000
2023-08-08	3.380	3.380	3.300	3.300	2.582	36,000

← NewerPage 13 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.