Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.570	2.580	2.570	2.580	1.904	10,000
2022-09-22	2.540	2.540	2.530	2.540	1.875	23,000
2022-09-16	2.590	2.590	2.590	2.590	1.912	1,000
2022-09-15	2.590	2.590	2.590	2.590	1.912	1,000
2022-09-14	2.600	2.600	2.550	2.550	1.882	20,000
2022-09-12	2.600	2.600	2.600	2.600	1.919	1,000
2022-09-09	2.600	2.600	2.600	2.600	1.849	99,000
2022-09-08	2.600	2.600	2.600	2.600	1.849	29,000
2022-09-07	2.600	2.600	2.590	2.590	1.842	27,000
2022-09-06	2.600	2.600	2.580	2.580	1.835	20,000
2022-09-05	2.610	2.610	2.610	2.610	1.856	4,000
2022-09-02	2.610	2.610	2.590	2.610	1.856	186,000
2022-09-01	2.610	2.620	2.600	2.600	1.849	177,000
2022-08-31	2.600	2.610	2.600	2.610	1.856	35,000
2022-08-30	2.590	2.610	2.590	2.610	1.856	111,000
2022-08-26	2.590	2.590	2.590	2.590	1.842	1,000
2022-08-25	2.580	2.580	2.580	2.580	1.835	6,000
2022-08-24	2.520	2.600	2.510	2.590	1.842	21,000
2022-08-22	2.600	2.600	2.600	2.600	1.849	9,000
2022-08-19	2.520	2.610	2.500	2.610	1.856	105,000
2022-08-18	2.610	2.610	2.560	2.610	1.856	46,000
2022-08-17	2.600	2.610	2.600	2.610	1.856	26,000
2022-08-16	2.580	2.620	2.580	2.620	1.863	5,000
2022-08-15	2.590	2.620	2.500	2.600	1.849	525,000
2022-08-12	2.590	2.600	2.500	2.500	1.778	51,000
2022-08-11	2.600	2.600	2.600	2.600	1.849	1,000
2022-08-10	2.590	2.600	2.560	2.600	1.849	52,000
2022-08-09	2.560	2.580	2.560	2.580	1.835	6,000
2022-08-08	2.580	2.590	2.580	2.590	1.842	3,000
2022-08-05	2.570	2.590	2.570	2.570	1.828	21,000
2022-08-04	2.600	2.600	2.600	2.600	1.849	1,000
2022-08-02	2.600	2.600	2.600	2.600	1.849	5,000
2022-08-01	2.600	2.600	2.560	2.590	1.842	14,000
2022-07-29	2.600	2.600	2.590	2.600	1.849	28,000
2022-07-28	2.580	2.600	2.580	2.600	1.849	100,000
2022-07-27	2.580	2.580	2.580	2.580	1.835	1,000
2022-07-26	2.580	2.580	2.580	2.580	1.835	10,000
2022-07-22	2.580	2.580	2.580	2.580	1.835	2,000
2022-07-21	2.570	2.580	2.570	2.580	1.835	14,000
2022-07-20	2.570	2.570	2.570	2.570	1.828	5,000
2022-07-19	2.550	2.580	2.550	2.580	1.835	26,000
2022-07-15	2.490	2.550	2.490	2.550	1.813	19,000
2022-07-14	2.580	2.580	2.580	2.580	1.835	10,000
2022-07-13	2.590	2.590	2.590	2.590	1.842	5,000
2022-07-08	2.500	2.600	2.500	2.600	1.849	106,000
2022-07-06	2.550	2.550	2.550	2.550	1.813	11,000
2022-07-05	2.550	2.550	2.550	2.550	1.813	41,000
2022-07-04	2.550	2.550	2.550	2.550	1.813	1,000
2022-06-30	2.570	2.570	2.560	2.560	1.820	2,000
2022-06-29	2.530	2.530	2.530	2.530	1.799	1,000
2022-06-28	2.460	2.460	2.460	2.460	1.749	7,000
2022-06-27	2.450	2.530	2.450	2.530	1.799	3,000
2022-06-24	2.570	2.570	2.570	2.570	1.828	1,000
2022-06-23	2.490	2.540	2.450	2.520	1.792	104,000
2022-06-22	2.490	2.490	2.460	2.480	1.764	13,000
2022-06-21	2.490	2.490	2.490	2.490	1.771	5,000
2022-06-17	2.490	2.570	2.490	2.490	1.771	51,000
2022-06-16	2.500	2.570	2.500	2.570	1.828	5,000
2022-06-10	2.480	2.590	2.470	2.590	1.842	31,000
2022-06-08	2.590	2.590	2.590	2.590	1.842	1,000

← NewerPage 17 of 20 · 1,154 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.