Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	3.390	3.390	3.300	3.370	2.637	15,000
2023-08-04	3.260	3.390	3.260	3.380	2.645	170,000
2023-08-03	3.370	3.370	3.250	3.350	2.621	27,000
2023-08-02	3.400	3.400	3.380	3.380	2.645	75,000
2023-08-01	3.380	3.410	3.300	3.410	2.668	54,000
2023-07-31	3.400	3.400	3.390	3.400	2.661	30,000
2023-07-28	3.380	3.410	3.380	3.390	2.653	290,000
2023-07-27	3.340	3.410	3.290	3.390	2.653	77,000
2023-07-26	3.320	3.400	3.320	3.340	2.614	124,000
2023-07-25	3.310	3.310	3.230	3.310	2.590	145,000
2023-07-24	3.300	3.320	3.280	3.280	2.567	31,000
2023-07-21	3.280	3.300	3.200	3.260	2.551	76,000
2023-07-20	3.290	3.290	3.290	3.290	2.574	126,000
2023-07-19	3.200	3.290	3.200	3.210	2.512	497,000
2023-07-18	3.220	3.220	3.170	3.190	2.496	100,000
2023-07-17	3.210	3.290	3.200	3.200	2.504	120,000
2023-07-14	3.220	3.220	3.190	3.210	2.512	157,000
2023-07-13	3.180	3.220	3.170	3.220	2.520	375,000
2023-07-12	3.160	3.200	3.160	3.200	2.504	320,000
2023-07-11	3.130	3.200	3.130	3.160	2.473	735,000
2023-07-10	3.150	3.150	3.100	3.100	2.426	182,000
2023-07-07	3.140	3.150	3.120	3.150	2.465	118,000
2023-07-06	3.060	3.140	3.060	3.130	2.449	215,000
2023-07-05	3.020	3.150	3.000	3.140	2.457	157,000
2023-07-04	3.030	3.050	3.000	3.000	2.348	210,000
2023-07-03	3.000	3.050	3.000	3.000	2.348	31,000
2023-06-30	2.970	3.000	2.950	2.950	2.308	104,000
2023-06-29	2.920	2.960	2.900	2.950	2.308	349,000
2023-06-27	2.960	2.960	2.920	2.920	2.285	219,000
2023-06-26	2.870	3.000	2.870	2.960	2.316	790,000
2023-06-23	2.870	2.870	2.820	2.820	2.207	116,000
2023-06-22	2.850	2.870	2.850	2.870	2.246	131,000
2023-06-21	2.850	2.860	2.840	2.850	2.230	116,000
2023-06-20	2.830	2.840	2.830	2.840	2.222	304,000
2023-06-19	2.810	2.830	2.810	2.830	2.214	20,000
2023-06-16	2.830	2.830	2.830	2.830	2.214	2,000
2023-06-15	2.770	2.790	2.770	2.790	2.183	4,000
2023-06-14	2.830	2.840	2.800	2.840	2.222	36,000
2023-06-13	2.820	2.830	2.820	2.830	2.214	52,000
2023-06-09	2.770	2.820	2.770	2.820	2.207	53,000
2023-06-08	2.800	2.820	2.750	2.760	2.160	192,000
2023-06-07	2.840	2.840	2.800	2.800	2.191	216,000
2023-06-06	2.850	2.860	2.820	2.820	2.207	287,000
2023-06-05	2.850	2.850	2.810	2.840	2.222	56,000
2023-06-02	2.820	2.860	2.820	2.850	2.230	23,000
2023-06-01	2.820	2.850	2.800	2.820	2.207	157,000
2023-05-31	2.820	2.830	2.820	2.830	2.214	33,000
2023-05-30	2.840	2.850	2.810	2.830	2.214	551,000
2023-05-29	2.840	2.840	2.830	2.840	2.222	228,000
2023-05-26	2.830	2.850	2.780	2.830	2.214	224,000
2023-05-25	2.800	2.820	2.760	2.820	2.207	550,000
2023-05-24	2.810	2.820	2.790	2.820	2.207	14,000
2023-05-23	2.790	2.840	2.790	2.790	2.183	909,000
2023-05-22	2.750	2.790	2.750	2.790	2.183	773,000
2023-05-19	2.750	2.750	2.750	2.750	2.152	26,000
2023-05-18	2.750	2.750	2.740	2.740	2.144	203,000
2023-05-17	2.750	2.760	2.750	2.750	2.152	119,000
2023-05-16	2.750	2.750	2.720	2.750	2.152	140,000
2023-05-15	2.720	2.770	2.710	2.760	2.160	191,000
2023-05-12	2.760	2.760	2.710	2.710	2.121	80,000

← NewerPage 14 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.