Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.580	2.600	2.580	2.590	1.912	120,000
2023-02-07	2.590	2.590	2.590	2.590	1.912	7,000
2023-02-06	2.580	2.590	2.560	2.580	1.904	266,000
2023-02-03	2.560	2.580	2.560	2.580	1.904	48,000
2023-02-02	2.580	2.580	2.580	2.580	1.904	6,000
2023-02-01	2.580	2.580	2.580	2.580	1.904	16,000
2023-01-31	2.560	2.580	2.530	2.580	1.904	32,000
2023-01-30	2.560	2.590	2.560	2.580	1.904	90,000
2023-01-27	2.550	2.560	2.550	2.560	1.889	169,000
2023-01-26	2.560	2.560	2.560	2.560	1.889	73,000
2023-01-24	2.550	2.580	2.530	2.580	1.904	126,000
2023-01-23	2.570	2.590	2.550	2.550	1.882	52,000
2023-01-20	2.580	2.590	2.570	2.570	1.897	43,000
2023-01-19	2.580	2.580	2.560	2.570	1.897	114,000
2023-01-18	2.580	2.590	2.570	2.580	1.904	47,000
2023-01-17	2.580	2.590	2.570	2.590	1.912	51,000
2023-01-16	2.580	2.590	2.580	2.580	1.904	72,000
2023-01-13	2.590	2.590	2.550	2.550	1.882	69,000
2023-01-12	2.590	2.590	2.590	2.590	1.912	13,000
2023-01-11	2.580	2.580	2.580	2.580	1.904	20,000
2023-01-10	2.580	2.580	2.580	2.580	1.904	53,000
2023-01-09	2.580	2.590	2.580	2.580	1.904	68,000
2023-01-06	2.580	2.590	2.520	2.580	1.904	333,000
2023-01-05	2.590	2.590	2.520	2.520	1.860	22,000
2023-01-04	2.550	2.570	2.550	2.570	1.897	33,000
2023-01-03	2.550	2.550	2.540	2.550	1.882	17,000
2022-12-29	2.510	2.540	2.510	2.540	1.875	36,000
2022-12-27	2.550	2.550	2.550	2.550	1.882	22,000
2022-12-22	2.510	2.540	2.510	2.540	1.875	19,000
2022-12-21	2.540	2.540	2.540	2.540	1.875	2,000
2022-12-20	2.510	2.550	2.500	2.550	1.882	26,000
2022-12-19	2.570	2.570	2.530	2.530	1.867	9,000
2022-12-15	2.540	2.570	2.540	2.570	1.897	31,000
2022-12-14	2.510	2.540	2.450	2.530	1.867	205,000
2022-12-09	2.580	2.580	2.580	2.580	1.904	5,000
2022-12-07	2.590	2.590	2.500	2.510	1.853	11,000
2022-12-06	2.580	2.590	2.550	2.550	1.882	20,000
2022-12-02	2.570	2.580	2.570	2.580	1.904	10,000
2022-11-25	2.570	2.570	2.570	2.570	1.897	1,000
2022-11-22	2.500	2.580	2.500	2.580	1.904	9,000
2022-11-17	2.570	2.590	2.570	2.590	1.912	76,000
2022-11-16	2.570	2.570	2.460	2.460	1.816	7,000
2022-11-15	2.470	2.570	2.470	2.570	1.897	10,000
2022-11-14	2.570	2.570	2.570	2.570	1.897	14,000
2022-11-10	2.520	2.520	2.520	2.520	1.860	4,000
2022-11-09	2.570	2.570	2.570	2.570	1.897	2,000
2022-11-07	2.570	2.570	2.570	2.570	1.897	1,000
2022-11-04	2.570	2.570	2.570	2.570	1.897	2,000
2022-11-02	2.570	2.570	2.500	2.560	1.889	22,000
2022-10-27	2.500	2.540	2.500	2.540	1.875	17,000
2022-10-26	2.470	2.480	2.470	2.480	1.830	14,000
2022-10-25	2.410	2.570	2.410	2.570	1.897	20,000
2022-10-20	2.440	2.580	2.440	2.580	1.904	2,000
2022-10-11	2.460	2.580	2.410	2.580	1.904	52,000
2022-10-10	2.590	2.590	2.590	2.590	1.912	2,000
2022-10-06	2.580	2.600	2.580	2.590	1.912	80,000
2022-09-30	2.450	2.580	2.450	2.580	1.904	52,000
2022-09-29	2.450	2.450	2.450	2.450	1.808	30,000
2022-09-28	2.500	2.580	2.450	2.580	1.904	20,000
2022-09-27	2.540	2.580	2.500	2.570	1.897	20,000

← NewerPage 16 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.