Shang Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.980	2.990	2.900	2.900	2.900	38,000
2026-10-15	2.980	2.980	2.950	2.980	2.980	16,000
2026-10-14	2.990	2.990	2.980	2.980	2.980	10,000
2026-10-13	2.890	2.990	2.890	2.990	2.990	56,000
2026-10-12	2.900	2.900	2.880	2.890	2.890	19,000
2026-10-09	2.900	2.900	2.780	2.900	2.900	245,000
2026-10-08	2.720	2.950	2.720	2.900	2.900	303,000
2026-10-07	2.950	2.950	2.720	2.720	2.720	87,000
2026-10-06	2.850	3.000	2.720	2.860	2.860	8,989,000
2026-10-05	3.110	3.110	2.800	2.900	2.900	405,000
2026-10-02	2.940	3.020	2.920	3.000	3.000	9,300,000
2026-10-01	3.030	3.030	2.930	3.030	3.030	70,000
2026-09-30	2.980	3.030	2.980	3.030	3.030	44,000
2026-09-29	2.990	3.040	2.980	3.040	3.040	63,000
2026-09-28	2.990	3.040	2.990	2.990	2.990	10,070,000
2026-09-25	3.030	3.040	2.990	3.040	3.040	233,000
2026-09-24	3.020	3.030	2.980	3.030	3.030	3,951,000
2026-09-23	2.990	3.020	2.980	3.000	3.000	154,000
2026-09-22	3.000	3.030	2.970	2.970	2.970	201,000
2026-09-21	3.130	3.130	2.980	2.990	2.990	342,000
2026-09-18	3.090	3.130	3.030	3.130	3.130	121,000
2026-09-17	3.190	3.190	3.100	3.150	3.150	11,000
2026-09-16	3.150	3.150	3.090	3.090	3.090	83,000
2026-09-15	3.150	3.160	3.100	3.160	3.160	138,000
2026-09-14	3.140	3.190	3.130	3.170	3.170	83,000
2026-09-11	3.280	3.280	3.150	3.150	3.150	73,000
2026-09-10	3.180	3.210	3.140	3.180	3.180	80,000
2026-09-09	3.200	3.260	3.150	3.200	3.200	39,000
2026-09-08	3.250	3.280	3.200	3.280	3.188	61,000
2026-09-07	3.250	3.290	3.200	3.280	3.188	483,000
2026-09-04	3.230	3.280	3.210	3.250	3.159	237,000
2026-09-03	3.250	3.250	3.240	3.240	3.149	31,000
2026-09-02	3.250	3.290	3.250	3.250	3.159	23,000
2026-09-01	3.320	3.320	3.210	3.250	3.159	33,000
2026-08-28	3.290	3.300	3.200	3.250	3.159	228,000
2026-08-27	3.290	3.290	3.230	3.250	3.159	116,000
2026-08-26	3.250	3.280	3.230	3.280	3.188	133,000
2026-08-25	3.200	3.250	3.200	3.250	3.159	16,000
2026-08-24	3.240	3.250	3.200	3.230	3.139	56,000
2026-08-20	3.250	3.300	3.250	3.250	3.159	471,000
2026-08-19	3.300	3.300	3.220	3.250	3.159	125,000
2026-08-18	3.280	3.300	3.250	3.300	3.207	380,000
2026-08-17	3.250	3.310	3.250	3.280	3.188	227,000
2026-08-14	3.210	3.290	3.190	3.250	3.159	115,000
2026-08-13	3.160	3.200	3.150	3.180	3.091	621,000
2026-08-12	3.270	3.270	3.180	3.180	3.091	46,000
2026-08-11	3.250	3.270	3.240	3.270	3.178	170,000
2026-08-10	3.250	3.270	3.250	3.270	3.178	107,000
2026-08-07	3.270	3.270	3.200	3.250	3.159	60,000
2026-08-06	3.190	3.290	3.190	3.250	3.159	40,000
2026-08-05	3.300	3.300	3.180	3.270	3.178	67,000
2026-08-04	3.160	3.300	3.160	3.220	3.130	181,000
2026-08-03	3.230	3.230	3.160	3.160	3.071	56,000
2026-07-31	3.130	3.240	3.130	3.190	3.100	39,000
2026-07-30	3.180	3.380	3.100	3.200	3.110	119,000
2026-07-29	3.200	3.270	3.200	3.210	3.120	77,000
2026-07-28	3.250	3.350	3.100	3.160	3.071	119,000
2026-07-27	3.370	3.390	3.250	3.250	3.159	72,000
2026-07-24	3.300	3.390	3.260	3.390	3.295	7,000
2026-07-23	3.260	3.390	3.250	3.300	3.207	136,000

Page 1 of 5 · 243 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.