SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 945.00 | 950.00 | 944.50 | 947.50 | 909.81 | 466,880 |
| 2024-05-06 | 942.50 | 955.50 | 942.50 | 944.50 | 906.93 | 583,800 |
| 2024-05-03 | 936.00 | 946.00 | 936.00 | 942.00 | 904.53 | 296,110 |
| 2024-05-02 | 925.00 | 949.00 | 925.00 | 936.00 | 898.77 | 404,880 |
| 2024-04-30 | 957.00 | 966.00 | 950.00 | 950.00 | 912.21 | 377,290 |
| 2024-04-29 | 950.00 | 975.00 | 946.00 | 969.00 | 930.45 | 215,620 |
| 2024-04-26 | 947.00 | 955.00 | 942.50 | 955.00 | 917.01 | 78,390 |
| 2024-04-25 | 947.50 | 950.00 | 946.50 | 947.50 | 909.81 | 215,400 |
| 2024-04-24 | 944.00 | 956.50 | 939.00 | 947.00 | 909.33 | 175,970 |
| 2024-04-23 | 936.00 | 947.50 | 935.00 | 943.00 | 905.49 | 210,610 |
| 2024-04-22 | 949.00 | 949.00 | 928.50 | 935.00 | 897.81 | 381,780 |
| 2024-04-19 | 940.50 | 958.50 | 921.00 | 948.50 | 910.77 | 316,660 |
| 2024-04-18 | 942.00 | 947.50 | 938.00 | 940.00 | 902.61 | 699,990 |
| 2024-04-17 | 940.00 | 945.00 | 936.00 | 938.00 | 900.69 | 637,280 |
| 2024-04-16 | 957.00 | 957.00 | 930.00 | 932.00 | 894.92 | 475,250 |
| 2024-04-15 | 968.00 | 978.00 | 950.50 | 957.00 | 918.93 | 476,730 |
| 2024-04-12 | 971.50 | 981.50 | 965.50 | 980.00 | 941.02 | 418,380 |
| 2024-04-11 | 980.00 | 984.50 | 970.00 | 971.00 | 932.37 | 317,880 |
| 2024-04-08 | 976.00 | 976.00 | 965.00 | 970.00 | 931.41 | 192,650 |
| 2024-04-05 | 980.00 | 981.50 | 970.00 | 975.00 | 936.21 | 664,410 |
| 2024-04-04 | 981.00 | 982.50 | 975.50 | 980.00 | 941.02 | 534,370 |
| 2024-04-03 | 990.00 | 998.00 | 980.50 | 980.50 | 941.50 | 494,110 |
| 2024-04-02 | 998.00 | 1,010.00 | 988.00 | 991.00 | 951.58 | 380,240 |
| 2024-04-01 | 989.00 | 1,000.00 | 982.50 | 990.00 | 950.62 | 376,610 |
| 2024-03-27 | 965.00 | 982.00 | 965.00 | 972.00 | 933.33 | 250,980 |
| 2024-03-26 | 980.00 | 982.00 | 962.00 | 982.00 | 942.94 | 309,550 |
| 2024-03-25 | 980.00 | 988.00 | 978.50 | 980.00 | 941.02 | 223,060 |
| 2024-03-22 | 980.00 | 990.00 | 975.50 | 980.00 | 941.02 | 208,800 |
| 2024-03-21 | 980.00 | 994.50 | 980.00 | 980.00 | 941.02 | 356,940 |
| 2024-03-20 | 980.00 | 994.50 | 970.50 | 980.00 | 941.02 | 263,550 |
| 2024-03-19 | 979.00 | 989.50 | 960.50 | 980.00 | 941.02 | 262,290 |
| 2024-03-18 | 981.00 | 999.00 | 980.00 | 980.00 | 941.02 | 215,640 |
| 2024-03-15 | 995.00 | 995.00 | 973.00 | 981.00 | 941.98 | 729,860 |
| 2024-03-14 | 993.00 | 1,005.00 | 988.00 | 995.00 | 955.42 | 316,700 |
| 2024-03-13 | 979.00 | 1,005.00 | 979.00 | 992.00 | 952.54 | 295,140 |
| 2024-03-12 | 983.50 | 995.50 | 983.00 | 983.00 | 943.90 | 452,390 |
| 2024-03-11 | 979.00 | 983.50 | 960.00 | 983.50 | 944.38 | 300,820 |
| 2024-03-08 | 960.00 | 979.50 | 946.00 | 979.50 | 940.54 | 536,950 |
| 2024-03-07 | 952.00 | 960.50 | 952.00 | 960.50 | 922.29 | 232,400 |
| 2024-03-06 | 952.00 | 963.00 | 945.00 | 953.00 | 915.09 | 389,760 |
| 2024-03-05 | 947.00 | 963.00 | 936.00 | 963.00 | 924.69 | 690,990 |
| 2024-03-04 | 937.00 | 968.00 | 934.50 | 935.00 | 897.81 | 571,080 |
| 2024-03-01 | 934.00 | 948.00 | 926.50 | 937.00 | 899.73 | 268,720 |
| 2024-02-29 | 919.00 | 940.00 | 914.50 | 940.00 | 902.61 | 1,074,230 |
| 2024-02-28 | 921.00 | 921.00 | 908.00 | 913.00 | 876.68 | 232,530 |
| 2024-02-27 | 916.50 | 926.50 | 910.50 | 921.00 | 884.36 | 362,820 |
| 2024-02-26 | 910.00 | 919.50 | 904.00 | 916.50 | 880.04 | 191,140 |
| 2024-02-23 | 915.50 | 930.00 | 908.00 | 908.00 | 871.88 | 169,490 |
| 2024-02-22 | 916.00 | 922.00 | 909.00 | 915.50 | 879.08 | 84,750 |
| 2024-02-21 | 903.00 | 916.00 | 903.00 | 916.00 | 879.56 | 174,730 |
| 2024-02-20 | 901.50 | 911.00 | 901.50 | 908.00 | 871.88 | 241,890 |
| 2024-02-19 | 906.00 | 917.50 | 900.00 | 900.00 | 864.20 | 110,320 |
| 2024-02-16 | 919.00 | 919.00 | 905.00 | 905.00 | 869.00 | 110,970 |
| 2024-02-15 | 915.00 | 922.00 | 910.00 | 916.00 | 879.56 | 346,120 |
| 2024-02-14 | 900.00 | 917.00 | 900.00 | 915.00 | 878.60 | 148,320 |
| 2024-02-13 | 905.50 | 915.00 | 903.00 | 903.00 | 867.08 | 115,610 |
| 2024-02-12 | 920.00 | 925.50 | 898.50 | 900.00 | 864.20 | 358,940 |
| 2024-02-08 | 916.00 | 937.00 | 915.00 | 915.00 | 878.60 | 402,640 |
| 2024-02-07 | 912.00 | 932.50 | 907.50 | 910.00 | 873.80 | 252,320 |
| 2024-02-06 | 910.00 | 912.50 | 891.00 | 906.00 | 869.96 | 312,860 |
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.