Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	2.760	2.760	2.710	2.710	2.121	80,000
2023-05-11	2.720	2.760	2.700	2.760	2.160	396,000
2023-05-10	2.710	2.710	2.650	2.710	2.121	26,000
2023-05-09	2.730	2.730	2.700	2.710	2.121	24,000
2023-05-08	2.660	2.730	2.640	2.720	2.128	95,000
2023-05-05	2.680	2.720	2.680	2.720	2.128	65,000
2023-05-04	2.720	2.720	2.690	2.690	2.105	145,000
2023-05-03	2.710	2.720	2.700	2.700	2.113	257,000
2023-05-02	2.650	2.700	2.630	2.700	2.113	264,000
2023-04-28	2.640	2.650	2.620	2.650	2.074	29,000
2023-04-27	2.650	2.650	2.640	2.650	2.074	65,000
2023-04-26	2.640	2.650	2.640	2.650	2.074	38,000
2023-04-25	2.660	2.660	2.630	2.630	2.058	25,000
2023-04-24	2.620	2.650	2.620	2.650	2.074	300,000
2023-04-20	2.600	2.620	2.600	2.620	2.050	29,000
2023-04-19	2.610	2.630	2.610	2.630	2.058	26,000
2023-04-18	2.550	2.610	2.550	2.600	2.035	51,000
2023-04-17	2.600	2.600	2.600	2.600	2.035	223,000
2023-04-14	2.600	2.600	2.600	2.600	2.035	6,000
2023-04-13	2.600	2.610	2.560	2.600	2.035	76,000
2023-04-12	2.560	2.600	2.560	2.600	2.035	105,000
2023-04-11	2.550	2.560	2.550	2.550	1.995	184,000
2023-04-05	2.640	2.640	2.640	2.640	2.066	7,000
2023-04-04	2.640	2.640	2.640	2.640	2.066	2,000
2023-04-03	2.720	2.720	2.570	2.610	2.042	102,000
2023-03-31	2.740	2.740	2.720	2.730	2.015	152,000
2023-03-30	2.710	2.750	2.710	2.750	2.030	304,000
2023-03-29	2.710	2.720	2.710	2.710	2.000	163,000
2023-03-28	2.710	2.720	2.680	2.680	1.978	265,000
2023-03-27	2.700	2.710	2.700	2.710	2.000	88,000
2023-03-24	2.600	2.700	2.600	2.700	1.993	204,000
2023-03-23	2.600	2.640	2.600	2.600	1.919	3,627,000
2023-03-22	2.590	2.600	2.580	2.600	1.919	1,954,000
2023-03-21	2.590	2.590	2.590	2.590	1.912	20,000
2023-03-20	2.590	2.590	2.530	2.530	1.867	108,000
2023-03-17	2.550	2.590	2.540	2.590	1.912	17,000
2023-03-16	2.590	2.590	2.590	2.590	1.912	8,000
2023-03-15	2.590	2.590	2.540	2.540	1.875	933,000
2023-03-14	2.570	2.590	2.550	2.590	1.912	42,000
2023-03-13	2.570	2.570	2.550	2.550	1.882	15,000
2023-03-10	2.600	2.600	2.590	2.600	1.919	59,000
2023-03-09	2.590	2.590	2.590	2.590	1.912	5,000
2023-03-08	2.600	2.600	2.570	2.590	1.912	1,459,000
2023-03-07	2.590	2.590	2.590	2.590	1.912	10,000
2023-03-06	2.600	2.600	2.590	2.600	1.919	1,288,000
2023-03-03	2.580	2.600	2.580	2.600	1.919	18,000
2023-03-02	2.590	2.600	2.590	2.600	1.919	8,000
2023-03-01	2.560	2.560	2.540	2.540	1.875	35,000
2023-02-28	2.600	2.600	2.590	2.590	1.912	25,000
2023-02-27	2.530	2.600	2.530	2.600	1.919	29,000
2023-02-23	2.560	2.590	2.500	2.590	1.912	100,000
2023-02-22	2.600	2.600	2.570	2.570	1.897	43,000
2023-02-21	2.600	2.600	2.600	2.600	1.919	2,000
2023-02-20	2.600	2.600	2.580	2.590	1.912	43,000
2023-02-17	2.600	2.600	2.590	2.600	1.919	36,000
2023-02-16	2.590	2.600	2.590	2.600	1.919	570,000
2023-02-14	2.600	2.600	2.600	2.600	1.919	9,000
2023-02-13	2.590	2.590	2.570	2.590	1.912	18,000
2023-02-10	2.560	2.590	2.560	2.590	1.912	88,000
2023-02-09	2.570	2.590	2.560	2.590	1.912	222,000

← NewerPage 15 of 20 · 1,158 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.