Shang Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.880 | 3.950 | 3.860 | 3.950 | 3.468 | 29,000 |
| 2024-10-28 | 3.930 | 3.950 | 3.880 | 3.880 | 3.406 | 40,000 |
| 2024-10-25 | 3.930 | 3.940 | 3.900 | 3.930 | 3.450 | 152,000 |
| 2024-10-24 | 3.970 | 3.970 | 3.860 | 3.900 | 3.424 | 50,000 |
| 2024-10-23 | 3.970 | 3.970 | 3.860 | 3.960 | 3.476 | 212,000 |
| 2024-10-22 | 3.900 | 3.990 | 3.880 | 3.970 | 3.485 | 182,000 |
| 2024-10-21 | 3.920 | 4.000 | 3.880 | 3.880 | 3.406 | 48,000 |
| 2024-10-18 | 3.920 | 3.940 | 3.900 | 3.930 | 3.450 | 297,000 |
| 2024-10-17 | 3.900 | 3.940 | 3.880 | 3.880 | 3.406 | 107,000 |
| 2024-10-16 | 3.850 | 3.950 | 3.850 | 3.900 | 3.424 | 67,000 |
| 2024-10-15 | 3.840 | 3.850 | 3.810 | 3.850 | 3.380 | 61,000 |
| 2024-10-14 | 3.830 | 3.840 | 3.830 | 3.840 | 3.371 | 98,000 |
| 2024-10-11 | 3.800 | 3.830 | 3.780 | 3.830 | 3.362 | 37,000 |
| 2024-10-10 | 3.830 | 3.830 | 3.800 | 3.810 | 3.345 | 133,000 |
| 2024-10-09 | 3.780 | 3.840 | 3.780 | 3.830 | 3.362 | 41,000 |
| 2024-10-08 | 3.780 | 3.800 | 3.780 | 3.780 | 3.318 | 47,000 |
| 2024-10-07 | 3.760 | 3.800 | 3.760 | 3.780 | 3.318 | 177,000 |
| 2024-10-04 | 3.810 | 3.810 | 3.760 | 3.760 | 3.301 | 171,000 |
| 2024-10-03 | 3.680 | 3.850 | 3.650 | 3.800 | 3.336 | 969,000 |
| 2024-10-02 | 3.820 | 3.880 | 3.700 | 3.700 | 3.248 | 746,000 |
| 2024-10-01 | 3.870 | 3.870 | 3.780 | 3.820 | 3.354 | 104,000 |
| 2024-09-30 | 3.810 | 3.810 | 3.780 | 3.780 | 3.318 | 213,000 |
| 2024-09-27 | 3.870 | 3.870 | 3.810 | 3.810 | 3.345 | 117,000 |
| 2024-09-26 | 3.880 | 3.880 | 3.810 | 3.810 | 3.345 | 278,000 |
| 2024-09-25 | 3.810 | 3.810 | 3.780 | 3.810 | 3.345 | 207,000 |
| 2024-09-24 | 3.770 | 3.810 | 3.760 | 3.800 | 3.336 | 755,000 |
| 2024-09-23 | 3.810 | 3.810 | 3.750 | 3.770 | 3.310 | 310,000 |
| 2024-09-20 | 3.800 | 3.820 | 3.770 | 3.810 | 3.345 | 198,000 |
| 2024-09-19 | 3.810 | 3.820 | 3.780 | 3.800 | 3.336 | 235,000 |
| 2024-09-18 | 3.810 | 3.810 | 3.750 | 3.800 | 3.336 | 176,000 |
| 2024-09-17 | 3.800 | 3.810 | 3.740 | 3.810 | 3.345 | 496,000 |
| 2024-09-16 | 3.810 | 3.830 | 3.780 | 3.800 | 3.336 | 48,000 |
| 2024-09-13 | 3.850 | 3.870 | 3.700 | 3.870 | 3.397 | 401,000 |
| 2024-09-12 | 3.860 | 3.890 | 3.850 | 3.880 | 3.288 | 553,000 |
| 2024-09-11 | 3.870 | 3.900 | 3.830 | 3.850 | 3.263 | 472,000 |
| 2024-09-10 | 3.850 | 3.870 | 3.820 | 3.870 | 3.280 | 1,323,000 |
| 2024-09-09 | 3.870 | 3.880 | 3.850 | 3.860 | 3.271 | 303,000 |
| 2024-09-06 | 3.870 | 3.880 | 3.860 | 3.880 | 3.288 | 305,000 |
| 2024-09-05 | 3.850 | 3.860 | 3.840 | 3.860 | 3.271 | 208,000 |
| 2024-09-04 | 3.880 | 3.880 | 3.850 | 3.850 | 3.263 | 156,000 |
| 2024-09-03 | 3.890 | 3.890 | 3.850 | 3.860 | 3.271 | 433,000 |
| 2024-09-02 | 3.900 | 3.900 | 3.880 | 3.890 | 3.297 | 185,000 |
| 2024-08-30 | 3.900 | 3.900 | 3.880 | 3.900 | 3.305 | 407,000 |
| 2024-08-29 | 3.870 | 3.900 | 3.860 | 3.900 | 3.305 | 467,000 |
| 2024-08-28 | 3.860 | 3.860 | 3.810 | 3.850 | 3.263 | 245,000 |
| 2024-08-27 | 3.800 | 3.860 | 3.800 | 3.860 | 3.271 | 154,000 |
| 2024-08-22 | 3.890 | 3.940 | 3.790 | 3.800 | 3.220 | 132,000 |
| 2024-08-21 | 3.800 | 3.870 | 3.760 | 3.840 | 3.254 | 160,000 |
| 2024-08-20 | 3.870 | 3.870 | 3.780 | 3.840 | 3.254 | 125,000 |
| 2024-08-19 | 3.880 | 3.890 | 3.840 | 3.870 | 3.280 | 184,000 |
| 2024-08-16 | 3.900 | 3.900 | 3.800 | 3.880 | 3.288 | 120,000 |
| 2024-08-15 | 3.850 | 3.890 | 3.840 | 3.890 | 3.297 | 239,000 |
| 2024-08-14 | 3.790 | 3.840 | 3.780 | 3.840 | 3.254 | 272,000 |
| 2024-08-13 | 3.750 | 3.800 | 3.750 | 3.780 | 3.203 | 332,000 |
| 2024-08-12 | 3.760 | 3.770 | 3.720 | 3.760 | 3.186 | 77,000 |
| 2024-08-09 | 3.760 | 3.760 | 3.710 | 3.750 | 3.178 | 326,000 |
| 2024-08-08 | 3.740 | 3.760 | 3.730 | 3.760 | 3.186 | 139,000 |
| 2024-08-07 | 3.780 | 3.780 | 3.730 | 3.740 | 3.170 | 208,000 |
| 2024-08-06 | 3.720 | 3.790 | 3.720 | 3.780 | 3.203 | 126,000 |
| 2024-08-05 | 3.820 | 3.820 | 3.720 | 3.730 | 3.161 | 273,000 |
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.