Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.810 | 3.900 | 3.810 | 3.890 | 3.652 | 38,000 |
| 2025-10-22 | 3.890 | 3.920 | 3.800 | 3.800 | 3.567 | 191,000 |
| 2025-10-21 | 3.870 | 3.930 | 3.820 | 3.850 | 3.614 | 127,000 |
| 2025-10-20 | 3.890 | 3.900 | 3.860 | 3.870 | 3.633 | 136,000 |
| 2025-10-17 | 3.940 | 3.940 | 3.850 | 3.920 | 3.680 | 46,000 |
| 2025-10-16 | 3.900 | 3.930 | 3.900 | 3.930 | 3.689 | 117,000 |
| 2025-10-15 | 3.930 | 3.940 | 3.850 | 3.900 | 3.661 | 44,000 |
| 2025-10-14 | 3.850 | 3.940 | 3.850 | 3.860 | 3.624 | 175,000 |
| 2025-10-13 | 3.940 | 3.940 | 3.860 | 3.880 | 3.642 | 269,000 |
| 2025-10-10 | 3.940 | 3.940 | 3.880 | 3.890 | 3.652 | 75,000 |
| 2025-10-09 | 3.900 | 3.940 | 3.870 | 3.870 | 3.633 | 216,000 |
| 2025-10-08 | 3.940 | 3.940 | 3.900 | 3.920 | 3.680 | 105,000 |
| 2025-10-07 | 3.940 | 3.940 | 3.900 | 3.930 | 3.689 | 56,000 |
| 2025-10-06 | 3.990 | 4.000 | 3.880 | 3.990 | 3.746 | 157,000 |
| 2025-10-03 | 3.960 | 4.000 | 3.900 | 4.000 | 3.755 | 1,647,000 |
| 2025-10-02 | 3.940 | 3.980 | 3.910 | 3.910 | 3.671 | 385,000 |
| 2025-10-01 | 3.940 | 3.940 | 3.900 | 3.940 | 3.699 | 226,000 |
| 2025-09-30 | 3.900 | 3.940 | 3.890 | 3.940 | 3.699 | 176,000 |
| 2025-09-29 | 3.950 | 3.950 | 3.900 | 3.940 | 3.699 | 1,351,000 |
| 2025-09-26 | 3.950 | 4.000 | 3.860 | 3.940 | 3.699 | 459,000 |
| 2025-09-25 | 3.950 | 3.970 | 3.900 | 3.950 | 3.708 | 182,000 |
| 2025-09-24 | 3.910 | 3.980 | 3.880 | 3.960 | 3.718 | 324,000 |
| 2025-09-23 | 3.980 | 3.980 | 3.900 | 3.910 | 3.671 | 355,000 |
| 2025-09-22 | 3.960 | 3.970 | 3.900 | 3.970 | 3.727 | 481,000 |
| 2025-09-19 | 3.990 | 4.000 | 3.900 | 3.960 | 3.718 | 315,000 |
| 2025-09-18 | 3.960 | 3.990 | 3.920 | 3.950 | 3.708 | 201,000 |
| 2025-09-17 | 4.010 | 4.040 | 3.960 | 3.960 | 3.718 | 105,000 |
| 2025-09-16 | 4.000 | 4.040 | 3.940 | 4.010 | 3.764 | 120,000 |
| 2025-09-15 | 3.950 | 4.050 | 3.950 | 3.950 | 3.708 | 132,000 |
| 2025-09-12 | 4.010 | 4.010 | 3.930 | 4.000 | 3.755 | 136,000 |
| 2025-09-11 | 4.020 | 4.020 | 3.970 | 4.000 | 3.755 | 76,000 |
| 2025-09-10 | 3.980 | 4.040 | 3.980 | 3.980 | 3.736 | 133,000 |
| 2025-09-09 | 3.990 | 4.000 | 3.960 | 3.980 | 3.736 | 84,000 |
| 2025-09-08 | 4.030 | 4.030 | 3.980 | 3.980 | 3.736 | 79,000 |
| 2025-09-05 | 4.030 | 4.050 | 3.980 | 4.040 | 3.793 | 45,000 |
| 2025-09-04 | 4.020 | 4.030 | 3.920 | 4.010 | 3.764 | 180,000 |
| 2025-09-03 | 4.020 | 4.020 | 3.960 | 4.020 | 3.774 | 216,000 |
| 2025-09-02 | 4.020 | 4.040 | 3.980 | 4.000 | 3.755 | 93,000 |
| 2025-09-01 | 4.030 | 4.040 | 3.980 | 4.020 | 3.774 | 112,000 |
| 2025-08-29 | 4.030 | 4.030 | 3.980 | 4.030 | 3.783 | 315,000 |
| 2025-08-28 | 4.030 | 4.030 | 3.970 | 4.000 | 3.755 | 247,000 |
| 2025-08-27 | 4.140 | 4.140 | 4.100 | 4.120 | 3.781 | 164,000 |
| 2025-08-26 | 4.050 | 4.140 | 4.000 | 4.100 | 3.763 | 285,000 |
| 2025-08-22 | 4.050 | 4.080 | 4.000 | 4.050 | 3.717 | 201,000 |
| 2025-08-20 | 4.000 | 4.010 | 3.980 | 4.000 | 3.671 | 313,000 |
| 2025-08-19 | 4.070 | 4.070 | 3.910 | 3.990 | 3.662 | 335,000 |
| 2025-08-18 | 4.080 | 4.080 | 3.940 | 4.000 | 3.671 | 347,000 |
| 2025-08-15 | 4.000 | 4.110 | 3.900 | 4.100 | 3.763 | 950,000 |
| 2025-08-14 | 4.170 | 4.210 | 3.980 | 4.000 | 3.671 | 1,160,000 |
| 2025-08-13 | 4.250 | 4.280 | 4.100 | 4.110 | 3.772 | 616,000 |
| 2025-08-12 | 4.330 | 4.330 | 4.210 | 4.230 | 3.882 | 349,000 |
| 2025-08-11 | 4.340 | 4.340 | 4.270 | 4.330 | 3.974 | 21,000 |
| 2025-08-08 | 4.240 | 4.340 | 4.240 | 4.340 | 3.983 | 57,000 |
| 2025-08-07 | 4.390 | 4.390 | 4.230 | 4.230 | 3.882 | 188,000 |
| 2025-08-06 | 4.390 | 4.390 | 4.270 | 4.350 | 3.992 | 64,000 |
| 2025-08-05 | 4.390 | 4.390 | 4.300 | 4.390 | 4.029 | 193,000 |
| 2025-08-04 | 4.300 | 4.390 | 4.300 | 4.390 | 4.029 | 66,000 |
| 2025-08-01 | 4.280 | 4.500 | 4.250 | 4.400 | 4.038 | 71,000 |
| 2025-07-31 | 4.170 | 4.240 | 4.150 | 4.240 | 3.891 | 120,000 |
| 2025-07-30 | 4.240 | 4.240 | 4.160 | 4.240 | 3.891 | 140,000 |
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.