SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 907.00 | 918.00 | 900.00 | 900.00 | 864.20 | 184,350 |
| 2024-02-02 | 904.00 | 926.00 | 899.50 | 914.00 | 877.64 | 468,860 |
| 2024-02-01 | 900.00 | 910.00 | 888.00 | 893.00 | 857.48 | 412,600 |
| 2024-01-31 | 923.50 | 935.00 | 900.00 | 900.00 | 864.20 | 751,960 |
| 2024-01-30 | 925.00 | 928.00 | 918.00 | 923.00 | 886.28 | 292,670 |
| 2024-01-29 | 924.00 | 927.50 | 910.00 | 922.00 | 885.32 | 414,030 |
| 2024-01-26 | 904.00 | 925.00 | 891.50 | 925.00 | 888.20 | 490,490 |
| 2024-01-25 | 899.00 | 908.50 | 889.50 | 904.00 | 868.04 | 243,810 |
| 2024-01-24 | 897.00 | 902.00 | 881.50 | 900.00 | 864.20 | 354,390 |
| 2024-01-23 | 884.00 | 893.00 | 884.00 | 890.00 | 854.60 | 229,320 |
| 2024-01-22 | 884.00 | 885.00 | 872.50 | 883.00 | 847.87 | 181,590 |
| 2024-01-19 | 880.00 | 881.50 | 868.50 | 870.00 | 835.39 | 173,580 |
| 2024-01-18 | 872.00 | 877.00 | 868.00 | 873.00 | 838.27 | 224,970 |
| 2024-01-17 | 890.00 | 890.00 | 869.50 | 875.00 | 840.19 | 295,470 |
| 2024-01-16 | 905.00 | 905.00 | 890.00 | 890.00 | 854.60 | 303,240 |
| 2024-01-15 | 901.00 | 914.50 | 901.00 | 905.00 | 869.00 | 199,670 |
| 2024-01-12 | 897.00 | 907.50 | 891.00 | 902.00 | 866.12 | 263,700 |
| 2024-01-11 | 884.00 | 897.50 | 884.00 | 890.00 | 854.60 | 104,930 |
| 2024-01-10 | 885.00 | 896.00 | 884.00 | 884.00 | 848.83 | 314,510 |
| 2024-01-09 | 897.00 | 904.00 | 895.00 | 900.00 | 864.20 | 202,320 |
| 2024-01-08 | 890.00 | 904.50 | 889.50 | 890.00 | 854.60 | 177,950 |
| 2024-01-05 | 889.50 | 899.00 | 886.50 | 896.00 | 860.36 | 202,450 |
| 2024-01-04 | 878.00 | 893.00 | 878.00 | 880.00 | 844.99 | 485,500 |
| 2024-01-03 | 882.00 | 882.00 | 873.50 | 879.00 | 844.03 | 368,120 |
| 2024-01-02 | 888.00 | 896.00 | 879.50 | 882.00 | 846.91 | 548,660 |
| 2023-12-29 | 893.00 | 894.00 | 872.00 | 872.00 | 837.31 | 362,440 |
| 2023-12-28 | 891.00 | 899.00 | 887.00 | 894.00 | 858.44 | 128,600 |
| 2023-12-27 | 899.00 | 903.00 | 886.50 | 889.00 | 853.64 | 298,610 |
| 2023-12-22 | 902.50 | 915.00 | 901.00 | 904.50 | 868.52 | 212,770 |
| 2023-12-21 | 900.00 | 903.00 | 891.50 | 903.00 | 867.08 | 218,920 |
| 2023-12-20 | 909.00 | 917.00 | 903.50 | 904.50 | 868.52 | 446,550 |
| 2023-12-19 | 910.00 | 910.00 | 895.00 | 903.50 | 867.56 | 298,550 |
| 2023-12-18 | 903.00 | 919.00 | 886.50 | 912.50 | 876.20 | 461,200 |
| 2023-12-15 | 870.00 | 912.00 | 870.00 | 906.00 | 869.96 | 900,000 |
| 2023-12-14 | 836.50 | 877.00 | 836.50 | 875.00 | 840.19 | 599,190 |
| 2023-12-13 | 838.00 | 849.50 | 830.50 | 832.00 | 798.90 | 131,710 |
| 2023-12-12 | 835.00 | 839.00 | 826.00 | 839.00 | 805.62 | 153,290 |
| 2023-12-11 | 822.00 | 840.00 | 820.00 | 835.00 | 801.78 | 200,670 |
| 2023-12-07 | 829.50 | 830.50 | 823.50 | 826.00 | 793.14 | 452,380 |
| 2023-12-06 | 823.50 | 828.50 | 821.00 | 828.00 | 795.06 | 102,820 |
| 2023-12-05 | 832.50 | 834.50 | 821.00 | 823.50 | 790.74 | 232,880 |
| 2023-12-04 | 830.00 | 832.00 | 821.00 | 825.00 | 792.18 | 463,440 |
| 2023-12-01 | 825.00 | 832.50 | 824.00 | 825.00 | 792.18 | 70,470 |
| 2023-11-30 | 839.00 | 843.00 | 819.00 | 819.00 | 786.42 | 500,460 |
| 2023-11-29 | 844.00 | 855.00 | 839.00 | 848.00 | 814.27 | 218,950 |
| 2023-11-28 | 835.50 | 847.50 | 835.50 | 845.00 | 811.39 | 267,150 |
| 2023-11-24 | 830.00 | 834.50 | 825.50 | 834.00 | 800.82 | 151,050 |
| 2023-11-23 | 835.00 | 835.50 | 823.50 | 830.00 | 796.98 | 116,120 |
| 2023-11-22 | 831.50 | 832.50 | 827.00 | 830.00 | 796.98 | 54,440 |
| 2023-11-21 | 835.00 | 840.00 | 825.00 | 827.00 | 794.10 | 247,480 |
| 2023-11-20 | 854.00 | 854.00 | 829.00 | 829.00 | 796.02 | 235,580 |
| 2023-11-17 | 843.00 | 861.00 | 841.00 | 855.00 | 820.99 | 221,170 |
| 2023-11-16 | 840.00 | 845.00 | 835.50 | 842.50 | 808.98 | 233,710 |
| 2023-11-15 | 825.00 | 843.00 | 820.00 | 839.00 | 805.62 | 1,093,810 |
| 2023-11-14 | 819.00 | 825.00 | 815.00 | 825.00 | 792.18 | 67,660 |
| 2023-11-13 | 820.00 | 825.00 | 815.00 | 819.00 | 786.42 | 41,470 |
| 2023-11-10 | 824.00 | 824.00 | 807.00 | 821.00 | 788.34 | 168,510 |
| 2023-11-09 | 816.00 | 828.50 | 816.00 | 817.00 | 784.50 | 284,460 |
| 2023-11-08 | 829.00 | 829.00 | 814.00 | 819.00 | 786.42 | 257,640 |
| 2023-11-07 | 832.00 | 832.00 | 822.00 | 829.00 | 796.02 | 163,640 |
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.