SM Investments Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	805.00	833.50	805.00	833.50	800.34	814,450
2023-11-03	812.00	815.50	804.00	805.00	772.98	285,670
2023-10-31	810.00	818.50	801.00	801.00	769.14	289,500
2023-10-27	811.00	815.00	803.00	805.50	773.46	169,280
2023-10-26	817.00	817.00	803.50	814.00	781.62	100,920
2023-10-25	811.00	817.50	808.50	817.50	784.98	114,650
2023-10-24	811.00	823.50	810.00	811.00	778.74	112,810
2023-10-23	817.00	824.00	808.00	811.00	778.74	154,940
2023-10-20	819.50	819.50	815.00	817.00	784.50	154,340
2023-10-19	815.00	824.00	808.00	820.00	787.38	234,570
2023-10-18	813.00	821.50	810.00	812.50	780.18	446,630
2023-10-17	808.00	817.50	807.00	817.00	784.50	346,260
2023-10-16	822.00	828.50	802.00	802.00	770.10	261,590
2023-10-13	830.50	831.00	821.50	825.00	792.18	706,550
2023-10-12	829.00	835.00	823.50	830.00	796.98	125,520
2023-10-11	831.00	844.00	823.00	828.00	795.06	364,740
2023-10-10	830.00	844.00	821.00	821.00	788.34	109,090
2023-10-09	830.00	838.50	824.00	830.00	796.98	133,010
2023-10-06	810.50	838.00	808.50	833.00	799.86	214,040
2023-10-05	827.50	831.50	806.00	814.00	781.62	572,860
2023-10-04	825.00	832.50	822.00	826.50	793.62	599,240
2023-10-03	841.50	844.00	821.00	827.00	794.10	256,070
2023-10-02	844.00	848.00	840.00	841.00	807.54	920,430
2023-09-29	849.00	850.00	841.00	843.50	809.95	383,000
2023-09-28	850.00	853.00	841.00	846.50	812.83	234,910
2023-09-27	833.00	852.00	828.00	850.00	816.19	745,660
2023-09-26	828.00	838.00	815.00	838.00	804.66	220,220
2023-09-25	806.00	834.50	804.00	827.50	794.58	236,370
2023-09-22	796.50	807.50	795.00	804.00	772.02	132,470
2023-09-21	798.00	798.00	786.00	793.50	761.93	268,280
2023-09-20	805.00	807.50	789.50	789.50	758.09	455,730
2023-09-19	810.00	810.00	800.00	801.00	769.14	112,060
2023-09-18	808.00	810.00	800.00	810.00	777.78	207,880
2023-09-15	812.00	819.00	803.00	803.00	771.06	183,220
2023-09-14	809.50	812.00	801.00	812.00	779.70	346,950
2023-09-13	821.00	821.00	801.00	801.00	769.14	483,720
2023-09-12	825.00	825.00	818.00	820.00	787.38	153,500
2023-09-11	824.50	826.00	822.00	825.00	792.18	113,210
2023-09-08	825.00	828.50	822.50	824.00	791.22	222,260
2023-09-07	850.00	850.00	821.50	824.00	791.22	165,670
2023-09-06	843.00	856.00	834.50	856.00	821.95	92,070
2023-09-05	824.00	844.00	822.50	840.00	806.58	120,160
2023-09-04	825.00	834.00	813.00	820.00	787.38	171,540
2023-09-01	841.00	846.00	815.00	820.00	787.38	102,670
2023-08-31	839.00	852.00	832.00	833.00	799.86	538,060
2023-08-30	821.50	847.50	813.00	844.00	810.43	198,940
2023-08-29	821.00	825.00	802.50	812.50	780.18	581,550
2023-08-25	839.00	839.00	821.50	825.00	792.18	180,830
2023-08-24	838.00	842.00	830.50	835.00	801.78	101,140
2023-08-23	832.00	834.00	821.50	829.00	796.02	241,570
2023-08-22	856.00	856.50	828.50	829.50	796.50	288,630
2023-08-18	860.00	869.00	857.50	860.00	825.79	172,170
2023-08-17	886.00	889.50	860.50	860.50	826.27	284,670
2023-08-16	865.00	886.00	860.00	886.00	850.75	166,020
2023-08-15	870.00	884.50	857.00	860.00	825.79	24,237,539
2023-08-14	882.50	883.50	862.00	867.00	832.51	259,740
2023-08-11	886.50	896.00	877.00	882.50	847.39	130,110
2023-08-10	900.00	900.00	884.00	887.00	851.71	205,030
2023-08-09	895.50	906.50	888.50	900.00	864.20	300,280
2023-08-08	903.00	907.00	889.00	895.00	859.40	277,810

← NewerPage 13 of 21 · 1,225 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.