Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	2.550	2.580	2.550	2.580	1.835	35,000
2022-06-03	2.560	2.600	2.550	2.600	1.849	55,000
2022-06-01	2.500	2.560	2.450	2.560	1.820	46,000
2022-05-30	2.600	2.600	2.500	2.500	1.778	26,000
2022-05-26	2.500	2.580	2.500	2.580	1.835	32,000
2022-05-25	2.510	2.510	2.510	2.510	1.785	4,000
2022-05-23	2.510	2.510	2.510	2.510	1.785	15,000
2022-05-20	2.570	2.580	2.570	2.580	1.835	11,000
2022-05-19	2.550	2.570	2.450	2.570	1.828	30,000
2022-05-18	2.590	2.590	2.480	2.580	1.835	5,000
2022-05-17	2.580	2.580	2.580	2.580	1.835	1,000
2022-05-16	2.550	2.550	2.550	2.550	1.813	61,000
2022-05-13	2.520	2.580	2.520	2.580	1.835	145,000
2022-05-12	2.500	2.500	2.500	2.500	1.778	152,000
2022-05-11	2.500	2.580	2.500	2.580	1.835	50,000
2022-05-10	2.480	2.500	2.480	2.500	1.778	11,000
2022-05-06	2.480	2.500	2.480	2.500	1.778	57,000
2022-05-05	2.500	2.580	2.500	2.580	1.835	14,000
2022-05-04	2.480	2.480	2.480	2.480	1.764	3,000
2022-04-29	2.510	2.600	2.480	2.600	1.849	31,000
2022-04-28	2.550	2.550	2.550	2.550	1.813	1,000
2022-04-26	2.520	2.610	2.510	2.610	1.856	28,000
2022-04-25	2.610	2.610	2.610	2.610	1.856	8,000
2022-04-22	2.590	2.610	2.590	2.600	1.849	101,000
2022-04-21	2.580	2.590	2.580	2.590	1.842	21,000
2022-04-19	2.580	2.580	2.580	2.580	1.835	1,000
2022-04-18	2.510	2.570	2.510	2.570	1.828	6,000
2022-04-13	2.560	2.560	2.560	2.560	1.820	7,000,000
2022-04-12	2.560	2.560	2.560	2.560	1.820	5,000
2022-04-11	2.560	2.560	2.560	2.560	1.820	10,000
2022-04-08	2.520	2.560	2.500	2.560	1.820	107,000
2022-04-07	2.600	2.600	2.590	2.590	1.842	6,000
2022-04-06	2.580	2.590	2.580	2.590	1.842	4,000
2022-04-05	2.530	2.600	2.500	2.560	1.820	1,047,000
2022-04-04	2.600	2.600	2.560	2.560	1.771	67,000
2022-04-01	2.600	2.600	2.600	2.600	1.798	20,000
2022-03-31	2.600	2.600	2.560	2.600	1.798	24,000
2022-03-30	2.600	2.600	2.600	2.600	1.798	66,000
2022-03-29	2.610	2.610	2.610	2.610	1.805	225,000
2022-03-25	2.600	2.620	2.600	2.610	1.805	114,000
2022-03-24	2.600	2.600	2.600	2.600	1.798	16,000
2022-03-22	2.600	2.600	2.600	2.600	1.798	1,000
2022-03-21	2.600	2.600	2.600	2.600	1.798	11,000
2022-03-18	2.550	2.600	2.550	2.600	1.798	4,000
2022-03-17	2.600	2.600	2.550	2.550	1.764	113,000
2022-03-16	2.600	2.600	2.600	2.600	1.798	3,000
2022-03-15	2.600	2.600	2.500	2.600	1.798	22,000
2022-03-14	2.550	2.550	2.500	2.500	1.729	401,000
2022-03-10	2.610	2.610	2.610	2.610	1.805	35,000
2022-03-09	2.610	2.610	2.610	2.610	1.805	1,000
2022-03-08	2.580	2.610	2.560	2.610	1.805	53,000
2022-03-07	2.570	2.600	2.570	2.600	1.798	140,000
2022-03-03	2.610	2.610	2.610	2.610	1.805	2,000
2022-03-02	2.600	2.600	2.600	2.600	1.798	42,000
2022-03-01	2.600	2.600	2.570	2.600	1.798	39,000
2022-02-28	2.600	2.600	2.600	2.600	1.798	15,000
2022-02-24	2.620	2.620	2.620	2.620	1.812	134,000
2022-02-23	2.620	2.620	2.600	2.600	1.798	2,000
2022-02-22	2.620	2.620	2.570	2.620	1.812	19,000
2022-02-21	2.620	2.620	2.620	2.620	1.812	1,000

← NewerPage 18 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.