Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	4.240	4.240	4.150	4.240	3.891	253,000
2025-07-28	4.240	4.240	4.200	4.230	3.882	128,000
2025-07-25	4.240	4.240	4.220	4.240	3.891	618,000
2025-07-24	4.240	4.240	4.200	4.240	3.891	965,000
2025-07-23	4.200	4.250	4.190	4.240	3.891	96,000
2025-07-22	4.240	4.240	4.200	4.220	3.873	128,000
2025-07-21	4.190	4.220	4.160	4.220	3.873	1,722,000
2025-07-18	4.180	4.180	4.160	4.180	3.836	119,000
2025-07-17	4.100	4.190	4.090	4.110	3.772	96,000
2025-07-16	4.100	4.100	4.080	4.080	3.745	51,000
2025-07-15	4.090	4.100	4.090	4.090	3.754	94,000
2025-07-14	4.080	4.120	4.080	4.100	3.763	128,000
2025-07-11	4.100	4.100	4.060	4.080	3.745	299,000
2025-07-10	4.100	4.100	4.080	4.100	3.763	40,000
2025-07-09	4.100	4.100	4.070	4.100	3.763	393,000
2025-07-08	4.090	4.100	4.080	4.100	3.763	84,000
2025-07-07	4.070	4.090	4.050	4.090	3.754	78,000
2025-07-04	4.080	4.090	4.010	4.090	3.754	71,000
2025-07-03	4.080	4.090	4.010	4.080	3.745	54,000
2025-07-02	4.080	4.080	4.080	4.080	3.745	350,000
2025-07-01	4.070	4.080	4.070	4.080	3.745	152,000
2025-06-30	4.060	4.070	4.000	4.070	3.735	67,000
2025-06-27	4.030	4.070	4.030	4.070	3.735	43,000
2025-06-26	4.000	4.070	4.000	4.070	3.735	200,000
2025-06-25	4.060	4.060	3.980	4.040	3.708	180,000
2025-06-24	4.030	4.060	3.980	4.040	3.708	290,000
2025-06-23	4.040	4.070	3.980	4.070	3.735	404,000
2025-06-20	4.070	4.080	4.050	4.050	3.717	66,000
2025-06-19	4.070	4.080	4.050	4.070	3.735	271,000
2025-06-18	4.080	4.080	4.060	4.070	3.735	22,000
2025-06-17	4.060	4.080	4.050	4.060	3.726	327,000
2025-06-16	4.050	4.090	4.040	4.040	3.708	393,000
2025-06-13	4.100	4.100	4.020	4.070	3.735	283,000
2025-06-11	4.040	4.100	4.010	4.100	3.763	380,000
2025-06-10	4.060	4.060	3.980	4.000	3.671	230,000
2025-06-09	4.000	4.050	3.980	4.050	3.717	456,000
2025-06-05	4.050	4.050	3.980	4.000	3.671	139,000
2025-06-04	4.010	4.050	3.990	4.050	3.717	286,000
2025-06-03	4.010	4.010	4.000	4.010	3.680	187,000
2025-06-02	4.010	4.010	3.990	4.010	3.680	196,000
2025-05-30	4.010	4.010	3.990	3.990	3.662	74,000
2025-05-29	3.990	4.010	3.990	4.010	3.680	82,000
2025-05-28	4.010	4.010	4.000	4.010	3.680	143,000
2025-05-27	3.990	4.000	3.990	4.000	3.671	398,000
2025-05-26	4.000	4.000	3.950	3.980	3.653	349,000
2025-05-23	3.990	4.020	3.980	4.000	3.671	507,000
2025-05-22	4.000	4.000	3.930	3.970	3.644	101,000
2025-05-21	3.990	4.000	3.990	3.990	3.662	52,000
2025-05-20	4.000	4.000	3.980	4.000	3.671	601,000
2025-05-19	3.940	4.000	3.880	4.000	3.671	1,115,000
2025-05-16	3.980	4.010	3.980	3.990	3.662	183,000
2025-05-15	4.030	4.030	3.940	3.950	3.625	326,000
2025-05-14	4.050	4.050	4.010	4.020	3.689	183,000
2025-05-13	3.990	4.050	3.960	4.030	3.699	400,000
2025-05-09	3.970	3.980	3.940	3.980	3.653	178,000
2025-05-08	3.990	3.990	3.930	3.930	3.607	117,000
2025-05-07	3.960	3.980	3.930	3.980	3.653	297,000
2025-05-06	3.960	3.980	3.950	3.950	3.625	71,000
2025-05-05	3.930	3.970	3.910	3.970	3.644	821,000
2025-05-02	3.960	3.960	3.880	3.900	3.579	417,000

← NewerPage 6 of 20 · 1,157 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.