SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 905.00 | 917.00 | 895.00 | 901.00 | 873.45 | 187,120 |
| 2024-08-01 | 920.00 | 925.00 | 907.00 | 907.00 | 879.27 | 259,700 |
| 2024-07-31 | 908.00 | 919.00 | 907.00 | 908.00 | 880.24 | 513,150 |
| 2024-07-30 | 915.50 | 919.50 | 906.50 | 907.00 | 879.27 | 454,920 |
| 2024-07-29 | 920.00 | 925.00 | 914.50 | 917.00 | 888.97 | 1,082,060 |
| 2024-07-26 | 916.00 | 928.00 | 911.50 | 919.50 | 891.39 | 366,110 |
| 2024-07-25 | 905.00 | 923.00 | 905.00 | 910.00 | 882.18 | 288,640 |
| 2024-07-23 | 905.50 | 927.00 | 902.50 | 923.00 | 894.78 | 398,180 |
| 2024-07-22 | 909.00 | 928.00 | 904.00 | 904.00 | 876.36 | 454,780 |
| 2024-07-19 | 902.00 | 923.00 | 897.00 | 911.00 | 883.15 | 439,600 |
| 2024-07-18 | 900.50 | 914.00 | 900.50 | 902.00 | 874.42 | 202,320 |
| 2024-07-17 | 900.50 | 923.00 | 897.00 | 923.00 | 894.78 | 621,490 |
| 2024-07-16 | 900.00 | 908.00 | 900.00 | 900.00 | 872.49 | 437,360 |
| 2024-07-15 | 880.00 | 908.00 | 878.00 | 900.00 | 872.49 | 485,660 |
| 2024-07-12 | 872.00 | 880.00 | 857.50 | 880.00 | 853.10 | 238,060 |
| 2024-07-11 | 847.00 | 875.00 | 847.00 | 870.00 | 843.40 | 359,980 |
| 2024-07-10 | 858.00 | 858.00 | 846.50 | 846.50 | 820.62 | 211,060 |
| 2024-07-09 | 841.00 | 863.50 | 841.00 | 857.00 | 830.80 | 364,080 |
| 2024-07-08 | 851.00 | 851.00 | 841.00 | 845.00 | 819.17 | 286,990 |
| 2024-07-05 | 844.00 | 853.00 | 844.00 | 850.00 | 824.01 | 143,670 |
| 2024-07-04 | 840.50 | 848.50 | 835.00 | 840.50 | 814.80 | 170,140 |
| 2024-07-03 | 829.00 | 845.00 | 828.00 | 839.50 | 813.83 | 111,260 |
| 2024-07-02 | 832.00 | 835.00 | 819.50 | 828.00 | 802.69 | 293,410 |
| 2024-07-01 | 831.00 | 838.00 | 829.00 | 832.00 | 806.56 | 310,790 |
| 2024-06-28 | 817.00 | 833.50 | 817.00 | 830.50 | 805.11 | 312,670 |
| 2024-06-27 | 815.00 | 818.50 | 809.50 | 817.00 | 792.02 | 325,720 |
| 2024-06-26 | 825.00 | 826.00 | 807.00 | 809.00 | 784.27 | 488,200 |
| 2024-06-25 | 850.00 | 850.00 | 825.50 | 826.00 | 800.75 | 234,030 |
| 2024-06-24 | 837.00 | 844.00 | 832.00 | 838.50 | 812.87 | 431,710 |
| 2024-06-21 | 848.00 | 848.00 | 832.00 | 836.00 | 810.44 | 479,760 |
| 2024-06-20 | 841.00 | 854.50 | 841.00 | 848.00 | 822.07 | 220,300 |
| 2024-06-19 | 832.00 | 846.00 | 832.00 | 840.00 | 814.32 | 59,970 |
| 2024-06-18 | 849.00 | 849.00 | 833.00 | 835.00 | 809.47 | 121,790 |
| 2024-06-14 | 837.50 | 841.00 | 826.50 | 832.00 | 806.56 | 219,920 |
| 2024-06-13 | 858.00 | 863.00 | 836.00 | 836.00 | 810.44 | 320,790 |
| 2024-06-11 | 847.00 | 852.50 | 840.00 | 848.00 | 822.07 | 252,780 |
| 2024-06-10 | 841.00 | 857.00 | 826.50 | 847.00 | 821.11 | 147,450 |
| 2024-06-07 | 851.00 | 854.00 | 840.00 | 840.00 | 814.32 | 232,030 |
| 2024-06-06 | 850.00 | 852.00 | 836.50 | 851.00 | 824.98 | 261,320 |
| 2024-06-05 | 820.00 | 850.00 | 806.00 | 850.00 | 824.01 | 815,450 |
| 2024-06-04 | 851.50 | 852.50 | 806.50 | 818.00 | 792.99 | 1,924,830 |
| 2024-06-03 | 871.00 | 879.50 | 852.00 | 853.00 | 826.92 | 493,980 |
| 2024-05-31 | 887.00 | 887.00 | 870.00 | 870.00 | 843.40 | 2,091,800 |
| 2024-05-30 | 866.00 | 885.00 | 858.00 | 885.00 | 857.94 | 228,660 |
| 2024-05-29 | 880.00 | 880.00 | 864.00 | 870.00 | 843.40 | 494,270 |
| 2024-05-28 | 885.00 | 885.00 | 866.50 | 871.50 | 844.86 | 285,860 |
| 2024-05-27 | 895.00 | 895.00 | 879.00 | 880.00 | 853.10 | 160,590 |
| 2024-05-24 | 885.00 | 897.00 | 877.00 | 896.00 | 868.61 | 232,590 |
| 2024-05-23 | 869.00 | 899.50 | 869.00 | 895.00 | 867.64 | 300,790 |
| 2024-05-22 | 869.50 | 879.50 | 865.00 | 867.00 | 840.49 | 201,460 |
| 2024-05-21 | 878.50 | 878.50 | 858.00 | 862.00 | 835.65 | 461,340 |
| 2024-05-20 | 878.00 | 882.00 | 868.00 | 875.00 | 848.25 | 364,970 |
| 2024-05-17 | 880.00 | 890.00 | 873.00 | 875.00 | 848.25 | 422,020 |
| 2024-05-16 | 870.00 | 886.00 | 867.50 | 880.00 | 853.10 | 314,820 |
| 2024-05-15 | 880.00 | 885.00 | 860.50 | 866.00 | 839.52 | 568,690 |
| 2024-05-14 | 889.50 | 890.00 | 880.00 | 887.00 | 859.88 | 584,600 |
| 2024-05-13 | 882.00 | 898.00 | 873.00 | 885.00 | 857.94 | 343,400 |
| 2024-05-10 | 889.50 | 894.00 | 870.00 | 880.00 | 853.10 | 281,530 |
| 2024-05-09 | 922.00 | 935.00 | 873.00 | 877.00 | 850.19 | 851,120 |
| 2024-05-08 | 946.50 | 947.00 | 920.00 | 921.00 | 892.84 | 339,090 |
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.