Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.780 | 3.820 | 3.780 | 3.790 | 3.558 | 822,000 |
| 2026-01-23 | 3.740 | 3.770 | 3.720 | 3.770 | 3.539 | 842,000 |
| 2026-01-22 | 3.750 | 3.750 | 3.700 | 3.740 | 3.511 | 101,000 |
| 2026-01-21 | 3.700 | 3.760 | 3.700 | 3.750 | 3.520 | 94,000 |
| 2026-01-20 | 3.720 | 3.750 | 3.680 | 3.700 | 3.473 | 145,000 |
| 2026-01-19 | 3.700 | 3.750 | 3.630 | 3.700 | 3.473 | 547,000 |
| 2026-01-16 | 3.650 | 3.750 | 3.650 | 3.680 | 3.455 | 827,000 |
| 2026-01-15 | 3.650 | 3.710 | 3.650 | 3.670 | 3.445 | 149,000 |
| 2026-01-14 | 3.680 | 3.700 | 3.640 | 3.650 | 3.426 | 74,000 |
| 2026-01-13 | 3.660 | 3.690 | 3.640 | 3.690 | 3.464 | 168,000 |
| 2026-01-12 | 3.570 | 3.640 | 3.570 | 3.600 | 3.380 | 125,000 |
| 2026-01-09 | 3.620 | 3.620 | 3.570 | 3.570 | 3.351 | 555,000 |
| 2026-01-08 | 3.600 | 3.670 | 3.600 | 3.650 | 3.426 | 470,000 |
| 2026-01-07 | 3.620 | 3.640 | 3.570 | 3.600 | 3.380 | 210,000 |
| 2026-01-06 | 3.620 | 3.650 | 3.540 | 3.600 | 3.380 | 222,000 |
| 2026-01-05 | 3.530 | 3.610 | 3.480 | 3.600 | 3.380 | 275,000 |
| 2026-01-02 | 3.530 | 3.540 | 3.500 | 3.530 | 3.314 | 107,000 |
| 2025-12-29 | 3.420 | 3.560 | 3.420 | 3.540 | 3.323 | 196,000 |
| 2025-12-26 | 3.410 | 3.420 | 3.400 | 3.420 | 3.211 | 334,000 |
| 2025-12-23 | 3.360 | 3.410 | 3.360 | 3.410 | 3.201 | 247,000 |
| 2025-12-22 | 3.400 | 3.420 | 3.360 | 3.360 | 3.154 | 947,000 |
| 2025-12-19 | 3.430 | 3.430 | 3.390 | 3.400 | 3.192 | 565,000 |
| 2025-12-18 | 3.420 | 3.430 | 3.400 | 3.420 | 3.211 | 554,000 |
| 2025-12-17 | 3.420 | 3.420 | 3.390 | 3.390 | 3.182 | 597,000 |
| 2025-12-16 | 3.430 | 3.430 | 3.400 | 3.420 | 3.211 | 432,000 |
| 2025-12-15 | 3.410 | 3.480 | 3.400 | 3.430 | 3.220 | 466,000 |
| 2025-12-12 | 3.470 | 3.470 | 3.400 | 3.400 | 3.192 | 785,000 |
| 2025-12-11 | 3.450 | 3.470 | 3.440 | 3.450 | 3.239 | 608,000 |
| 2025-12-10 | 3.490 | 3.490 | 3.450 | 3.450 | 3.239 | 925,000 |
| 2025-12-09 | 3.490 | 3.490 | 3.400 | 3.450 | 3.239 | 611,000 |
| 2025-12-05 | 3.500 | 3.500 | 3.440 | 3.470 | 3.258 | 353,000 |
| 2025-12-04 | 3.460 | 3.490 | 3.440 | 3.480 | 3.267 | 359,000 |
| 2025-12-03 | 3.500 | 3.580 | 3.460 | 3.460 | 3.248 | 1,367,000 |
| 2025-12-02 | 3.600 | 3.600 | 3.500 | 3.500 | 3.286 | 766,000 |
| 2025-12-01 | 3.620 | 3.690 | 3.580 | 3.580 | 3.361 | 723,000 |
| 2025-11-28 | 3.740 | 3.740 | 3.630 | 3.690 | 3.464 | 276,000 |
| 2025-11-27 | 3.700 | 3.720 | 3.690 | 3.710 | 3.483 | 170,000 |
| 2025-11-26 | 3.660 | 3.700 | 3.630 | 3.690 | 3.464 | 210,000 |
| 2025-11-25 | 3.770 | 3.770 | 3.660 | 3.660 | 3.436 | 502,000 |
| 2025-11-24 | 3.780 | 3.780 | 3.710 | 3.730 | 3.502 | 240,000 |
| 2025-11-21 | 3.710 | 3.770 | 3.710 | 3.770 | 3.539 | 59,000 |
| 2025-11-20 | 3.730 | 3.750 | 3.700 | 3.710 | 3.483 | 123,000 |
| 2025-11-19 | 3.750 | 3.750 | 3.500 | 3.700 | 3.473 | 1,731,000 |
| 2025-11-18 | 3.780 | 3.850 | 3.710 | 3.750 | 3.520 | 290,000 |
| 2025-11-17 | 3.840 | 3.860 | 3.780 | 3.840 | 3.605 | 269,000 |
| 2025-11-14 | 3.830 | 3.850 | 3.780 | 3.840 | 3.605 | 198,000 |
| 2025-11-13 | 3.880 | 3.880 | 3.780 | 3.860 | 3.624 | 228,000 |
| 2025-11-12 | 3.860 | 3.880 | 3.780 | 3.880 | 3.642 | 348,000 |
| 2025-11-11 | 3.790 | 3.870 | 3.780 | 3.860 | 3.624 | 119,000 |
| 2025-11-10 | 3.840 | 3.880 | 3.800 | 3.800 | 3.567 | 79,000 |
| 2025-11-07 | 3.870 | 3.870 | 3.800 | 3.840 | 3.605 | 92,000 |
| 2025-11-06 | 3.890 | 3.890 | 3.800 | 3.870 | 3.633 | 44,000 |
| 2025-11-05 | 3.810 | 3.890 | 3.800 | 3.890 | 3.652 | 130,000 |
| 2025-11-04 | 3.880 | 3.890 | 3.800 | 3.870 | 3.633 | 79,000 |
| 2025-11-03 | 3.890 | 3.900 | 3.800 | 3.870 | 3.633 | 117,000 |
| 2025-10-30 | 3.880 | 3.900 | 3.800 | 3.890 | 3.652 | 28,000 |
| 2025-10-29 | 3.900 | 3.900 | 3.790 | 3.800 | 3.567 | 174,000 |
| 2025-10-28 | 3.840 | 3.910 | 3.840 | 3.850 | 3.614 | 77,000 |
| 2025-10-27 | 3.910 | 3.910 | 3.800 | 3.840 | 3.605 | 60,000 |
| 2025-10-24 | 3.890 | 3.910 | 3.800 | 3.910 | 3.671 | 163,000 |
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.