Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	2.590	2.620	2.590	2.610	1.805	1,150,000
2022-02-17	2.610	2.610	2.610	2.610	1.805	1,047,000
2022-02-15	2.570	2.610	2.570	2.610	1.805	50,000
2022-02-14	2.610	2.610	2.610	2.610	1.805	4,000
2022-02-11	2.610	2.610	2.610	2.610	1.805	29,000
2022-02-10	2.610	2.610	2.570	2.610	1.805	46,000
2022-02-09	2.600	2.610	2.600	2.610	1.805	243,000
2022-02-08	2.600	2.600	2.600	2.600	1.798	2,000
2022-02-07	2.560	2.600	2.560	2.600	1.798	9,000
2022-02-04	2.560	2.600	2.560	2.600	1.798	16,000
2022-02-03	2.550	2.600	2.550	2.600	1.798	76,000
2022-02-02	2.550	2.570	2.550	2.550	1.764	201,000
2022-01-31	2.590	2.590	2.540	2.590	1.791	195,000
2022-01-28	2.610	2.610	2.550	2.560	1.771	270,000
2022-01-27	2.620	2.620	2.620	2.620	1.812	4,000
2022-01-25	2.610	2.610	2.610	2.610	1.805	25,000
2022-01-24	2.570	2.610	2.570	2.610	1.805	85,000
2022-01-21	2.610	2.610	2.610	2.610	1.805	274,000
2022-01-20	2.600	2.600	2.600	2.600	1.798	54,000
2022-01-18	2.580	2.590	2.550	2.590	1.791	160,000
2022-01-17	2.620	2.620	2.620	2.620	1.812	4,000
2022-01-14	2.610	2.620	2.610	2.620	1.812	41,000
2022-01-13	2.610	2.610	2.610	2.610	1.805	25,000
2022-01-11	2.610	2.620	2.580	2.580	1.785	56,000
2022-01-07	2.600	2.610	2.600	2.610	1.805	17,000
2022-01-05	2.600	2.610	2.570	2.610	1.805	56,000
2022-01-03	2.610	2.610	2.580	2.610	1.805	10,000
2021-12-31	2.610	2.610	2.610	2.610	1.805	46,000
2021-12-29	2.600	2.610	2.590	2.610	1.805	27,000
2021-12-28	2.620	2.620	2.600	2.600	1.798	17,000
2021-12-27	2.610	2.610	2.610	2.610	1.805	12,000
2021-12-24	2.600	2.610	2.600	2.610	1.805	21,000
2021-12-23	2.610	2.610	2.580	2.580	1.785	31,000
2021-12-22	2.610	2.610	2.610	2.610	1.805	45,000
2021-12-21	2.610	2.610	2.610	2.610	1.805	95,000
2021-12-20	2.610	2.610	2.600	2.600	1.798	43,000
2021-12-17	2.610	2.610	2.610	2.610	1.805	70,000
2021-12-15	2.620	2.620	2.620	2.620	1.812	72,000
2021-12-14	2.620	2.620	2.620	2.620	1.812	6,000
2021-12-13	2.600	2.620	2.540	2.620	1.812	234,000
2021-12-10	2.580	2.610	2.580	2.600	1.798	32,000
2021-12-09	2.620	2.620	2.590	2.620	1.812	36,000
2021-12-07	2.620	2.620	2.620	2.620	1.812	5,000
2021-12-06	2.620	2.620	2.620	2.620	1.812	6,000
2021-12-03	2.620	2.620	2.620	2.620	1.812	9,000
2021-12-01	2.600	2.620	2.600	2.620	1.812	11,000
2021-11-29	2.580	2.610	2.580	2.610	1.805	1,470,000
2021-11-26	2.600	2.620	2.600	2.620	1.812	905,000
2021-11-25	2.580	2.630	2.580	2.620	1.812	12,465,000
2021-11-24	2.580	2.620	2.580	2.620	1.812	909,000
2021-11-23	2.580	2.630	2.580	2.630	1.819	963,000
2021-11-22	2.620	2.620	2.580	2.620	1.812	918,000
2021-11-19	2.610	2.620	2.610	2.620	1.812	1,018,000
2021-11-18	2.620	2.620	2.610	2.620	1.812	1,006,000
2021-11-17	2.610	2.610	2.610	2.610	1.805	19,000
2021-11-16	2.610	2.620	2.610	2.620	1.812	210,000
2021-11-15	2.610	2.610	2.600	2.600	1.798	67,000
2021-11-12	2.630	2.630	2.580	2.610	1.805	657,000
2021-11-11	2.630	2.630	2.620	2.620	1.812	53,000
2021-11-10	2.630	2.630	2.630	2.630	1.819	5,000

← NewerPage 19 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.