Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.970 | 3.970 | 3.930 | 3.930 | 3.607 | 149,000 |
| 2025-04-29 | 3.990 | 4.000 | 3.950 | 3.950 | 3.625 | 136,000 |
| 2025-04-28 | 3.970 | 4.000 | 3.940 | 3.990 | 3.662 | 309,000 |
| 2025-04-25 | 3.970 | 3.970 | 3.930 | 3.970 | 3.644 | 264,000 |
| 2025-04-24 | 3.940 | 3.970 | 3.930 | 3.970 | 3.644 | 180,000 |
| 2025-04-23 | 3.950 | 3.950 | 3.920 | 3.940 | 3.616 | 369,000 |
| 2025-04-22 | 3.900 | 3.930 | 3.880 | 3.930 | 3.607 | 70,000 |
| 2025-04-21 | 3.880 | 3.990 | 3.880 | 3.880 | 3.561 | 1,096,000 |
| 2025-04-16 | 3.880 | 3.880 | 3.870 | 3.880 | 3.561 | 258,000 |
| 2025-04-15 | 3.880 | 3.880 | 3.870 | 3.880 | 3.561 | 417,000 |
| 2025-04-14 | 3.880 | 3.880 | 3.850 | 3.860 | 3.543 | 365,000 |
| 2025-04-11 | 3.880 | 3.900 | 3.870 | 3.880 | 3.561 | 702,000 |
| 2025-04-10 | 3.860 | 3.900 | 3.840 | 3.880 | 3.561 | 325,000 |
| 2025-04-08 | 3.860 | 3.870 | 3.800 | 3.860 | 3.543 | 322,000 |
| 2025-04-07 | 3.900 | 3.990 | 3.830 | 3.860 | 3.543 | 849,000 |
| 2025-04-04 | 3.900 | 3.990 | 3.900 | 3.900 | 3.579 | 156,000 |
| 2025-04-03 | 3.930 | 3.950 | 3.880 | 3.900 | 3.579 | 520,000 |
| 2025-04-02 | 4.000 | 4.000 | 3.940 | 3.950 | 3.625 | 366,000 |
| 2025-03-31 | 4.000 | 4.000 | 3.890 | 3.940 | 3.616 | 676,000 |
| 2025-03-28 | 4.120 | 4.120 | 3.990 | 4.000 | 3.671 | 360,000 |
| 2025-03-27 | 4.120 | 4.180 | 4.100 | 4.120 | 3.781 | 74,000 |
| 2025-03-26 | 4.280 | 4.290 | 4.160 | 4.200 | 3.687 | 202,000 |
| 2025-03-25 | 4.240 | 4.290 | 4.200 | 4.280 | 3.757 | 125,000 |
| 2025-03-24 | 4.250 | 4.250 | 4.240 | 4.240 | 3.722 | 174,000 |
| 2025-03-21 | 4.230 | 4.250 | 4.220 | 4.230 | 3.713 | 30,000 |
| 2025-03-20 | 4.170 | 4.250 | 4.170 | 4.230 | 3.713 | 38,000 |
| 2025-03-19 | 4.220 | 4.250 | 4.220 | 4.230 | 3.713 | 51,000 |
| 2025-03-18 | 4.200 | 4.200 | 4.180 | 4.200 | 3.687 | 321,000 |
| 2025-03-17 | 4.190 | 4.200 | 4.160 | 4.200 | 3.687 | 100,000 |
| 2025-03-14 | 4.200 | 4.200 | 4.150 | 4.170 | 3.661 | 63,000 |
| 2025-03-13 | 4.080 | 4.190 | 4.080 | 4.190 | 3.678 | 172,000 |
| 2025-03-12 | 4.050 | 4.050 | 3.980 | 4.000 | 3.512 | 32,000 |
| 2025-03-11 | 3.990 | 4.070 | 3.990 | 4.000 | 3.512 | 25,000 |
| 2025-03-10 | 4.070 | 4.070 | 4.000 | 4.070 | 3.573 | 91,000 |
| 2025-03-07 | 4.040 | 4.090 | 4.010 | 4.070 | 3.573 | 29,000 |
| 2025-03-06 | 3.970 | 4.030 | 3.970 | 4.030 | 3.538 | 624,000 |
| 2025-03-05 | 3.960 | 3.970 | 3.960 | 3.970 | 3.485 | 151,000 |
| 2025-03-04 | 3.970 | 3.970 | 3.950 | 3.960 | 3.476 | 27,000 |
| 2025-03-03 | 3.960 | 3.970 | 3.950 | 3.970 | 3.485 | 46,000 |
| 2025-02-28 | 3.970 | 3.970 | 3.960 | 3.960 | 3.476 | 58,000 |
| 2025-02-27 | 3.960 | 3.970 | 3.960 | 3.970 | 3.485 | 120,000 |
| 2025-02-26 | 3.970 | 3.970 | 3.960 | 3.970 | 3.485 | 66,000 |
| 2025-02-25 | 3.930 | 3.960 | 3.930 | 3.960 | 3.476 | 319,000 |
| 2025-02-24 | 3.960 | 3.960 | 3.940 | 3.940 | 3.459 | 72,000 |
| 2025-02-21 | 3.950 | 3.960 | 3.920 | 3.950 | 3.468 | 287,000 |
| 2025-02-20 | 3.950 | 3.950 | 3.910 | 3.940 | 3.459 | 65,000 |
| 2025-02-19 | 3.950 | 3.950 | 3.920 | 3.920 | 3.441 | 51,000 |
| 2025-02-18 | 3.920 | 3.960 | 3.900 | 3.950 | 3.468 | 262,000 |
| 2025-02-17 | 3.910 | 3.960 | 3.900 | 3.960 | 3.476 | 99,000 |
| 2025-02-14 | 3.950 | 3.960 | 3.900 | 3.910 | 3.433 | 22,000 |
| 2025-02-13 | 3.950 | 3.960 | 3.950 | 3.950 | 3.468 | 23,000 |
| 2025-02-12 | 3.900 | 3.970 | 3.900 | 3.950 | 3.468 | 172,000 |
| 2025-02-11 | 3.960 | 3.970 | 3.950 | 3.960 | 3.476 | 89,000 |
| 2025-02-10 | 3.960 | 3.960 | 3.900 | 3.960 | 3.476 | 73,000 |
| 2025-02-07 | 3.940 | 3.970 | 3.900 | 3.960 | 3.476 | 221,000 |
| 2025-02-06 | 3.940 | 3.960 | 3.900 | 3.900 | 3.424 | 369,000 |
| 2025-02-05 | 3.920 | 3.960 | 3.900 | 3.960 | 3.476 | 156,000 |
| 2025-02-04 | 3.930 | 3.980 | 3.900 | 3.950 | 3.468 | 71,000 |
| 2025-02-03 | 3.970 | 3.980 | 3.900 | 3.920 | 3.441 | 153,000 |
| 2025-01-31 | 3.960 | 3.960 | 3.900 | 3.900 | 3.424 | 327,000 |
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.