Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.270	3.370	3.250	3.250	3.159	21,000
2026-07-21	3.260	3.380	3.180	3.300	3.207	38,000
2026-07-20	3.350	3.410	3.310	3.400	3.305	47,000
2026-07-17	3.230	3.340	3.230	3.340	3.246	101,000
2026-07-16	3.180	3.240	3.180	3.240	3.149	21,000
2026-07-15	3.200	3.220	3.140	3.220	3.130	243,000
2026-07-14	3.140	3.200	3.140	3.200	3.110	68,000
2026-07-13	3.170	3.200	3.140	3.200	3.110	9,000
2026-07-10	3.130	3.190	3.120	3.190	3.100	180,000
2026-07-09	3.130	3.200	3.130	3.200	3.110	5,000
2026-07-08	3.150	3.200	3.150	3.200	3.110	57,000
2026-07-07	3.110	3.200	3.100	3.150	3.062	63,000
2026-07-06	3.200	3.210	3.200	3.210	3.120	23,000
2026-07-03	3.200	3.200	3.090	3.200	3.110	63,000
2026-07-02	3.160	3.200	3.130	3.200	3.110	49,000
2026-07-01	3.160	3.220	3.160	3.160	3.071	35,000
2026-06-30	3.160	3.220	3.160	3.180	3.091	114,000
2026-06-29	3.170	3.190	3.120	3.190	3.100	23,000
2026-06-26	3.150	3.190	3.100	3.190	3.100	153,000
2026-06-25	3.190	3.190	3.100	3.150	3.062	31,000
2026-06-24	3.150	3.150	3.150	3.150	3.062	3,000
2026-06-23	3.200	3.200	3.110	3.150	3.062	31,000
2026-06-22	3.240	3.240	3.180	3.200	3.110	224,000
2026-06-19	3.210	3.270	3.120	3.220	3.130	80,000
2026-06-18	3.100	3.190	3.100	3.190	3.100	35,000
2026-06-17	3.200	3.210	3.100	3.210	3.120	49,000
2026-06-16	3.180	3.280	3.100	3.100	3.013	91,000
2026-06-15	3.100	3.220	3.070	3.170	3.081	76,000
2026-06-11	3.100	3.100	3.070	3.070	2.984	48,000
2026-06-10	3.140	3.160	3.070	3.160	3.071	156,000
2026-06-09	3.120	3.160	3.050	3.140	3.052	402,000
2026-06-08	3.120	3.220	3.060	3.070	2.984	227,000
2026-06-05	3.220	3.230	3.120	3.120	3.032	122,000
2026-06-04	3.200	3.220	3.190	3.200	3.110	24,000
2026-06-03	3.200	3.200	3.160	3.200	3.110	153,000
2026-06-02	3.200	3.220	3.160	3.220	3.130	239,000
2026-06-01	3.220	3.220	3.160	3.200	3.110	63,000
2026-05-29	3.190	3.220	3.150	3.200	3.110	97,000
2026-05-28	3.230	3.230	3.180	3.200	3.110	26,000
2026-05-26	3.230	3.230	3.170	3.220	3.130	65,000
2026-05-25	3.170	3.230	3.170	3.200	3.110	33,000
2026-05-22	3.250	3.250	3.160	3.170	3.081	95,000
2026-05-21	3.240	3.250	3.200	3.200	3.110	38,000
2026-05-20	3.240	3.240	3.240	3.240	3.149	13,000
2026-05-19	3.240	3.240	3.180	3.230	3.139	24,000
2026-05-18	3.250	3.250	3.160	3.240	3.149	67,000
2026-05-15	3.240	3.240	3.170	3.240	3.149	18,000
2026-05-14	3.240	3.240	3.160	3.240	3.149	121,000
2026-05-13	3.170	3.230	3.160	3.210	3.120	39,000
2026-05-12	3.210	3.210	3.170	3.170	3.081	57,000
2026-05-11	3.220	3.230	3.200	3.210	3.120	160,000
2026-05-08	3.250	3.250	3.050	3.210	3.120	428,000
2026-05-07	3.220	3.290	3.150	3.250	3.159	331,000
2026-05-06	3.300	3.390	3.180	3.220	3.130	312,000
2026-05-05	3.400	3.400	3.300	3.400	3.305	64,000
2026-05-04	3.390	3.400	3.290	3.390	3.295	78,000
2026-04-30	3.330	3.400	3.280	3.310	3.217	246,000
2026-04-29	3.440	3.440	3.330	3.420	3.324	42,000
2026-04-28	3.410	3.480	3.330	3.330	3.237	348,000
2026-04-27	3.450	3.470	3.410	3.420	3.324	156,000

← NewerPage 2 of 3 · 125 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.