SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 536.00 | 538.00 | 528.00 | 534.00 | 534.00 | 301,070 |
| 2026-10-15 | 530.00 | 537.00 | 524.50 | 537.00 | 537.00 | 309,440 |
| 2026-10-14 | 530.00 | 536.50 | 525.00 | 531.00 | 531.00 | 358,460 |
| 2026-10-13 | 531.00 | 531.50 | 523.50 | 530.00 | 530.00 | 294,890 |
| 2026-10-12 | 516.00 | 538.00 | 516.00 | 538.00 | 538.00 | 654,680 |
| 2026-10-09 | 522.50 | 526.50 | 515.00 | 515.00 | 515.00 | 422,720 |
| 2026-10-08 | 516.00 | 528.00 | 514.00 | 522.50 | 522.50 | 638,590 |
| 2026-10-07 | 500.00 | 524.00 | 499.80 | 516.00 | 516.00 | 591,400 |
| 2026-10-06 | 497.00 | 503.00 | 495.00 | 499.60 | 499.60 | 422,730 |
| 2026-10-05 | 495.00 | 501.00 | 491.80 | 497.00 | 497.00 | 290,110 |
| 2026-10-02 | 493.00 | 496.80 | 486.20 | 495.00 | 495.00 | 825,800 |
| 2026-10-01 | 499.80 | 500.00 | 486.80 | 492.00 | 492.00 | 802,660 |
| 2026-09-30 | 500.50 | 505.00 | 491.60 | 499.80 | 499.80 | 1,282,000 |
| 2026-09-29 | 508.50 | 512.00 | 499.60 | 499.60 | 499.60 | 269,580 |
| 2026-09-28 | 513.00 | 513.00 | 505.50 | 508.50 | 508.50 | 647,560 |
| 2026-09-25 | 500.00 | 515.00 | 496.20 | 510.00 | 510.00 | 627,330 |
| 2026-09-24 | 505.00 | 505.00 | 495.00 | 500.00 | 500.00 | 864,620 |
| 2026-09-23 | 513.50 | 514.50 | 502.00 | 504.50 | 504.50 | 9,119,510 |
| 2026-09-22 | 515.00 | 523.00 | 512.00 | 513.50 | 513.50 | 862,530 |
| 2026-09-21 | 507.00 | 519.50 | 500.00 | 513.00 | 513.00 | 1,007,580 |
| 2026-09-18 | 538.00 | 540.00 | 503.00 | 503.00 | 503.00 | 2,309,170 |
| 2026-09-17 | 523.50 | 535.00 | 521.00 | 535.00 | 535.00 | 32,289,039 |
| 2026-09-16 | 522.50 | 523.50 | 515.00 | 523.50 | 523.50 | 434,220 |
| 2026-09-15 | 535.00 | 535.00 | 521.50 | 522.50 | 522.50 | 456,860 |
| 2026-09-14 | 535.00 | 537.00 | 530.00 | 534.50 | 534.50 | 348,310 |
| 2026-09-11 | 538.00 | 539.00 | 529.00 | 535.00 | 535.00 | 353,260 |
| 2026-09-10 | 555.00 | 555.00 | 535.50 | 539.50 | 539.50 | 445,860 |
| 2026-09-09 | 558.00 | 558.50 | 553.00 | 554.50 | 554.50 | 276,480 |
| 2026-09-08 | 560.00 | 563.00 | 558.50 | 558.50 | 558.50 | 139,570 |
| 2026-09-07 | 562.00 | 565.00 | 555.50 | 561.00 | 561.00 | 270,560 |
| 2026-09-04 | 555.00 | 563.00 | 555.00 | 562.00 | 562.00 | 269,980 |
| 2026-09-03 | 557.50 | 559.00 | 552.00 | 555.00 | 555.00 | 125,140 |
| 2026-09-02 | 557.50 | 564.00 | 550.00 | 558.00 | 558.00 | 510,930 |
| 2026-09-01 | 560.00 | 563.00 | 555.00 | 557.50 | 557.50 | 465,120 |
| 2026-08-28 | 560.00 | 564.50 | 555.00 | 555.00 | 555.00 | 817,790 |
| 2026-08-27 | 570.00 | 578.00 | 554.00 | 560.00 | 560.00 | 428,860 |
| 2026-08-26 | 575.00 | 577.00 | 567.00 | 569.00 | 569.00 | 297,720 |
| 2026-08-25 | 580.00 | 584.00 | 572.00 | 573.00 | 573.00 | 232,570 |
| 2026-08-24 | 579.00 | 584.50 | 577.50 | 580.00 | 580.00 | 171,450 |
| 2026-08-20 | 568.00 | 579.00 | 566.00 | 579.00 | 579.00 | 712,280 |
| 2026-08-19 | 580.50 | 580.50 | 556.00 | 568.00 | 568.00 | 1,127,240 |
| 2026-08-18 | 592.50 | 598.50 | 579.00 | 580.00 | 580.00 | 672,440 |
| 2026-08-17 | 601.00 | 603.00 | 591.00 | 591.00 | 591.00 | 208,060 |
| 2026-08-14 | 610.00 | 610.50 | 600.00 | 600.00 | 600.00 | 165,980 |
| 2026-08-13 | 617.50 | 617.50 | 606.00 | 610.00 | 610.00 | 420,680 |
| 2026-08-12 | 603.00 | 620.00 | 603.00 | 618.00 | 618.00 | 590,960 |
| 2026-08-11 | 598.00 | 607.50 | 592.50 | 602.00 | 602.00 | 614,700 |
| 2026-08-10 | 593.50 | 605.00 | 593.00 | 603.00 | 603.00 | 378,910 |
| 2026-08-07 | 592.00 | 598.50 | 589.00 | 593.00 | 593.00 | 251,280 |
| 2026-08-06 | 595.50 | 595.50 | 589.00 | 591.50 | 591.50 | 512,690 |
| 2026-08-05 | 596.00 | 598.00 | 595.00 | 595.00 | 595.00 | 241,300 |
| 2026-08-04 | 598.50 | 600.00 | 592.00 | 595.50 | 595.50 | 294,570 |
| 2026-08-03 | 595.00 | 598.00 | 593.00 | 595.00 | 595.00 | 216,070 |
| 2026-07-31 | 600.00 | 607.00 | 594.50 | 594.50 | 594.50 | 487,380 |
| 2026-07-30 | 598.00 | 602.00 | 595.00 | 599.00 | 599.00 | 157,130 |
| 2026-07-29 | 590.00 | 605.00 | 590.00 | 599.50 | 599.50 | 410,530 |
| 2026-07-28 | 590.50 | 592.00 | 586.00 | 589.00 | 589.00 | 240,740 |
| 2026-07-27 | 591.50 | 596.00 | 587.00 | 590.00 | 590.00 | 117,190 |
| 2026-07-24 | 588.00 | 592.50 | 583.00 | 592.00 | 592.00 | 104,530 |
| 2026-07-23 | 586.50 | 595.00 | 585.00 | 588.50 | 588.50 | 167,810 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 17.0000 PHP |
| 2025-05-15 | 2.0000 PHP |
| 2024-05-08 | 9.0000 PHP |
| 2023-05-08 | 7.5000 PHP |
| 2022-05-10 | 6.2500 PHP |
| 2021-05-10 | 4.2500 PHP |
| 2020-07-06 | 4.2500 PHP |
| 2019-05-06 | 9.1200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.