Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.480	3.480	3.440	3.450	3.353	288,000
2026-04-23	3.450	3.490	3.450	3.490	3.392	3,000
2026-04-22	3.470	3.490	3.450	3.450	3.353	70,000
2026-04-21	3.490	3.490	3.450	3.470	3.373	25,000
2026-04-20	3.490	3.500	3.480	3.490	3.392	35,000
2026-04-17	3.480	3.490	3.480	3.490	3.392	140,000
2026-04-16	3.490	3.500	3.480	3.480	3.382	149,000
2026-04-15	3.460	3.490	3.430	3.490	3.392	84,000
2026-04-14	3.450	3.490	3.450	3.470	3.373	20,000
2026-04-13	3.480	3.490	3.450	3.450	3.353	110,000
2026-04-10	3.490	3.500	3.480	3.500	3.402	400,000
2026-04-08	3.450	3.500	3.450	3.490	3.392	231,000
2026-04-07	3.470	3.490	3.450	3.450	3.353	59,000
2026-04-06	3.490	3.500	3.420	3.450	3.353	76,000
2026-04-01	3.490	3.500	3.060	3.470	3.373	539,000
2026-03-31	3.490	3.500	3.460	3.490	3.276	333,000
2026-03-30	3.480	3.500	3.460	3.500	3.286	367,000
2026-03-27	3.500	3.510	3.470	3.470	3.258	943,000
2026-03-26	3.500	3.510	3.480	3.510	3.295	289,000
2026-03-25	3.510	3.510	3.320	3.500	3.286	667,000
2026-03-24	3.460	3.500	3.440	3.500	3.286	139,000
2026-03-23	3.500	3.520	3.420	3.460	3.248	1,977,000
2026-03-19	3.400	3.550	3.370	3.460	3.248	1,381,000
2026-03-18	3.750	3.750	3.200	3.300	3.098	2,483,000
2026-03-17	3.730	3.730	3.720	3.730	3.502	132,000
2026-03-16	3.740	3.790	3.660	3.790	3.558	117,000
2026-03-13	3.750	3.750	3.670	3.750	3.520	21,000
2026-03-12	3.770	3.770	3.750	3.750	3.520	95,000
2026-03-11	3.800	3.800	3.780	3.790	3.558	126,000
2026-03-10	3.790	3.790	3.620	3.750	3.520	39,000
2026-03-09	3.750	3.750	3.540	3.600	3.380	502,000
2026-03-06	3.760	3.800	3.760	3.800	3.567	82,000
2026-03-05	3.760	3.800	3.760	3.780	3.549	30,000
2026-03-04	3.750	3.810	3.750	3.760	3.530	460,000
2026-03-03	3.800	3.880	3.780	3.780	3.549	131,000
2026-03-02	3.860	3.860	3.780	3.800	3.567	592,000
2026-02-27	3.900	3.900	3.800	3.860	3.624	174,000
2026-02-26	3.920	3.940	3.860	3.900	3.661	139,000
2026-02-25	3.950	3.950	3.850	3.920	3.680	367,000
2026-02-24	3.880	3.930	3.830	3.890	3.652	237,000
2026-02-23	3.920	3.930	3.830	3.880	3.642	225,000
2026-02-20	3.950	3.950	3.800	3.880	3.642	232,000
2026-02-19	3.800	3.950	3.800	3.950	3.708	739,000
2026-02-18	3.790	3.800	3.710	3.800	3.567	584,000
2026-02-16	3.800	3.800	3.700	3.790	3.558	677,000
2026-02-13	3.840	3.840	3.750	3.820	3.586	131,000
2026-02-12	3.800	3.820	3.760	3.810	3.577	111,000
2026-02-11	3.730	3.820	3.710	3.800	3.567	795,000
2026-02-10	3.760	3.780	3.700	3.730	3.502	359,000
2026-02-09	3.780	3.780	3.730	3.740	3.511	280,000
2026-02-06	3.850	3.870	3.740	3.780	3.549	417,000
2026-02-05	3.880	3.880	3.850	3.870	3.633	117,000
2026-02-04	3.860	3.890	3.850	3.890	3.652	451,000
2026-02-03	3.790	3.850	3.790	3.850	3.614	492,000
2026-02-02	3.760	3.800	3.750	3.790	3.558	485,000
2026-01-30	3.780	3.800	3.760	3.760	3.530	174,000
2026-01-29	3.780	3.820	3.770	3.780	3.549	339,000
2026-01-28	3.800	3.830	3.760	3.780	3.549	252,000
2026-01-27	3.790	3.820	3.760	3.790	3.558	637,000
2026-01-26	3.780	3.820	3.780	3.790	3.558	822,000

← NewerPage 3 of 20 · 1,156 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.