Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← SHNG.PSE stock page

Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.600	2.620	2.600	2.620	1.812	31,000
2021-11-08	2.630	2.640	2.580	2.620	1.812	249,000
2021-11-05	2.630	2.630	2.600	2.630	1.819	42,000
2021-11-04	2.610	2.620	2.600	2.620	1.812	327,000
2021-11-03	2.620	2.620	2.620	2.620	1.812	12,000
2021-11-02	2.600	2.620	2.580	2.620	1.812	29,000
2021-10-29	2.580	2.620	2.580	2.620	1.812	143,000
2021-10-28	2.600	2.600	2.590	2.600	1.798	180,000
2021-10-27	2.640	2.640	2.590	2.590	1.791	156,000
2021-10-26	2.640	2.640	2.640	2.640	1.826	6,000
2021-10-25	2.650	2.650	2.600	2.600	1.798	356,000
2021-10-22	2.610	2.650	2.600	2.650	1.833	439,000
2021-10-21	2.670	2.670	2.620	2.670	1.847	27,000
2021-10-20	2.650	2.670	2.600	2.660	1.840	112,000
2021-10-19	2.690	2.690	2.670	2.670	1.847	30,000
2021-10-18	2.660	2.680	2.600	2.660	1.840	284,000
2021-10-15	2.650	2.660	2.650	2.660	1.840	15,000
2021-10-14	2.660	2.710	2.660	2.710	1.874	13,000

← NewerPage 20 of 20 · 1,158 trading days

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.