Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.920 | 3.940 | 3.900 | 3.920 | 3.441 | 73,000 |
| 2025-01-28 | 3.960 | 3.960 | 3.900 | 3.900 | 3.424 | 120,000 |
| 2025-01-27 | 3.960 | 3.960 | 3.910 | 3.960 | 3.476 | 35,000 |
| 2025-01-24 | 3.910 | 3.960 | 3.910 | 3.960 | 3.476 | 14,000 |
| 2025-01-23 | 3.950 | 3.950 | 3.920 | 3.920 | 3.441 | 35,000 |
| 2025-01-22 | 3.910 | 3.960 | 3.910 | 3.950 | 3.468 | 80,000 |
| 2025-01-21 | 3.920 | 3.970 | 3.900 | 3.970 | 3.485 | 61,000 |
| 2025-01-20 | 3.980 | 3.980 | 3.930 | 3.930 | 3.450 | 47,000 |
| 2025-01-17 | 3.970 | 3.970 | 3.900 | 3.920 | 3.441 | 18,000 |
| 2025-01-16 | 3.960 | 3.970 | 3.950 | 3.970 | 3.485 | 74,000 |
| 2025-01-15 | 3.980 | 3.980 | 3.950 | 3.950 | 3.468 | 38,000 |
| 2025-01-14 | 3.970 | 3.970 | 3.910 | 3.910 | 3.433 | 15,000 |
| 2025-01-13 | 3.980 | 3.980 | 3.940 | 3.970 | 3.485 | 18,000 |
| 2025-01-10 | 3.990 | 3.990 | 3.900 | 3.900 | 3.424 | 92,000 |
| 2025-01-09 | 3.990 | 3.990 | 3.900 | 3.900 | 3.424 | 27,000 |
| 2025-01-08 | 3.960 | 3.960 | 3.910 | 3.910 | 3.433 | 8,000 |
| 2025-01-07 | 3.900 | 3.980 | 3.880 | 3.900 | 3.424 | 150,000 |
| 2025-01-06 | 3.990 | 3.990 | 3.960 | 3.960 | 3.476 | 262,000 |
| 2025-01-03 | 3.950 | 3.980 | 3.940 | 3.980 | 3.494 | 68,000 |
| 2025-01-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.459 | 15,000 |
| 2024-12-27 | 3.890 | 3.940 | 3.850 | 3.940 | 3.459 | 34,000 |
| 2024-12-26 | 3.890 | 3.920 | 3.890 | 3.900 | 3.424 | 32,000 |
| 2024-12-23 | 3.890 | 3.910 | 3.890 | 3.910 | 3.433 | 24,000 |
| 2024-12-20 | 3.880 | 3.910 | 3.840 | 3.850 | 3.380 | 45,000 |
| 2024-12-19 | 3.900 | 3.900 | 3.840 | 3.880 | 3.406 | 309,000 |
| 2024-12-18 | 3.940 | 3.940 | 3.890 | 3.900 | 3.424 | 22,000 |
| 2024-12-17 | 3.880 | 3.950 | 3.880 | 3.930 | 3.450 | 16,000 |
| 2024-12-16 | 3.920 | 3.950 | 3.880 | 3.880 | 3.406 | 40,000 |
| 2024-12-13 | 3.950 | 3.960 | 3.880 | 3.900 | 3.424 | 37,000 |
| 2024-12-12 | 3.870 | 3.960 | 3.870 | 3.950 | 3.468 | 6,000 |
| 2024-12-11 | 3.870 | 3.960 | 3.870 | 3.950 | 3.468 | 67,000 |
| 2024-12-10 | 3.900 | 3.930 | 3.870 | 3.900 | 3.424 | 67,000 |
| 2024-12-09 | 3.940 | 3.940 | 3.930 | 3.930 | 3.450 | 15,000 |
| 2024-12-06 | 3.950 | 3.950 | 3.850 | 3.940 | 3.459 | 18,000 |
| 2024-12-05 | 3.950 | 3.950 | 3.900 | 3.900 | 3.424 | 20,000 |
| 2024-12-04 | 3.930 | 3.950 | 3.930 | 3.950 | 3.468 | 59,000 |
| 2024-12-03 | 3.900 | 3.900 | 3.880 | 3.880 | 3.406 | 54,000 |
| 2024-12-02 | 3.850 | 3.940 | 3.850 | 3.940 | 3.459 | 52,000 |
| 2024-11-29 | 3.900 | 3.900 | 3.850 | 3.890 | 3.415 | 12,000 |
| 2024-11-28 | 3.870 | 3.870 | 3.800 | 3.850 | 3.380 | 670,000 |
| 2024-11-27 | 3.940 | 3.940 | 3.900 | 3.900 | 3.424 | 2,000 |
| 2024-11-26 | 3.900 | 3.940 | 3.900 | 3.940 | 3.459 | 10,000 |
| 2024-11-25 | 3.900 | 3.950 | 3.900 | 3.950 | 3.468 | 45,000 |
| 2024-11-22 | 3.920 | 3.920 | 3.910 | 3.920 | 3.441 | 115,000 |
| 2024-11-21 | 3.970 | 3.980 | 3.870 | 3.910 | 3.433 | 58,000 |
| 2024-11-20 | 3.920 | 3.970 | 3.860 | 3.960 | 3.476 | 139,000 |
| 2024-11-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.468 | 2,000 |
| 2024-11-18 | 3.900 | 3.950 | 3.890 | 3.950 | 3.468 | 61,000 |
| 2024-11-15 | 3.830 | 3.970 | 3.820 | 3.880 | 3.406 | 49,000 |
| 2024-11-14 | 3.930 | 3.950 | 3.820 | 3.820 | 3.354 | 50,000 |
| 2024-11-13 | 3.820 | 3.940 | 3.820 | 3.930 | 3.450 | 25,000 |
| 2024-11-12 | 3.900 | 3.930 | 3.820 | 3.820 | 3.354 | 91,000 |
| 2024-11-11 | 3.830 | 3.900 | 3.830 | 3.900 | 3.424 | 24,000 |
| 2024-11-08 | 3.860 | 3.920 | 3.820 | 3.860 | 3.389 | 32,000 |
| 2024-11-07 | 3.940 | 3.940 | 3.820 | 3.820 | 3.354 | 193,000 |
| 2024-11-06 | 3.900 | 3.950 | 3.900 | 3.900 | 3.424 | 26,000 |
| 2024-11-05 | 3.900 | 3.950 | 3.900 | 3.900 | 3.424 | 68,000 |
| 2024-11-04 | 3.930 | 3.940 | 3.900 | 3.940 | 3.459 | 16,000 |
| 2024-10-31 | 3.970 | 3.970 | 3.900 | 3.950 | 3.468 | 80,000 |
| 2024-10-30 | 3.940 | 3.950 | 3.880 | 3.900 | 3.424 | 54,000 |
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.