SM Investments Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	908.50	916.50	901.50	901.50	865.64	217,400
2023-08-04	909.00	913.50	905.00	908.50	872.36	578,090
2023-08-03	904.50	913.50	902.00	912.00	875.72	69,240
2023-08-02	915.00	916.50	896.00	904.50	868.52	377,900
2023-08-01	916.00	919.00	913.00	915.00	878.60	225,140
2023-07-31	920.50	931.00	912.00	912.00	875.72	299,750
2023-07-28	922.00	929.50	918.00	918.00	881.48	121,470
2023-07-27	929.00	931.50	922.00	922.00	885.32	241,620
2023-07-26	934.00	937.50	923.00	937.50	900.21	297,010
2023-07-25	929.50	934.50	924.00	924.00	887.24	211,680
2023-07-24	940.00	944.50	923.00	923.00	886.28	124,780
2023-07-21	940.00	947.00	935.00	940.00	902.61	197,890
2023-07-20	920.50	945.50	920.50	940.00	902.61	221,460
2023-07-19	927.50	935.00	921.00	921.00	884.36	203,680
2023-07-18	926.00	935.00	920.50	929.00	892.04	103,770
2023-07-17	946.00	946.00	925.00	925.00	888.20	125,110
2023-07-14	932.00	946.50	932.00	946.50	908.85	487,820
2023-07-13	915.50	933.50	915.50	931.00	893.96	295,990
2023-07-12	923.00	923.00	910.50	910.50	874.28	100,670
2023-07-11	910.00	922.50	910.00	910.50	874.28	218,700
2023-07-10	910.50	919.00	907.00	908.00	871.88	276,100
2023-07-07	932.00	932.00	910.50	910.50	874.28	338,290
2023-07-06	929.50	934.00	922.00	932.00	894.92	78,010
2023-07-05	937.50	937.50	918.00	932.00	894.92	272,150
2023-07-04	932.00	938.50	931.50	938.00	900.69	140,780
2023-07-03	925.00	934.00	923.00	932.00	894.92	135,640
2023-06-30	924.00	929.50	916.00	925.00	888.20	295,570
2023-06-29	928.00	932.00	914.00	916.00	879.56	319,570
2023-06-27	929.00	937.50	915.50	919.00	882.44	354,350
2023-06-26	918.50	933.50	913.00	929.00	892.04	394,480
2023-06-23	910.00	915.00	908.00	909.50	873.32	351,670
2023-06-22	924.00	924.00	908.00	910.00	873.80	381,790
2023-06-21	915.00	924.00	911.50	924.00	887.24	392,130
2023-06-20	920.00	920.00	907.50	915.00	878.60	306,810
2023-06-19	925.00	925.00	907.00	908.00	871.88	95,120
2023-06-16	922.00	925.00	905.50	924.00	887.24	522,420
2023-06-15	915.00	922.00	904.50	922.00	885.32	416,660
2023-06-14	929.00	935.00	910.00	910.00	873.80	421,100
2023-06-13	910.00	928.00	909.00	926.00	889.16	155,750
2023-06-09	917.00	927.50	910.00	910.00	873.80	140,420
2023-06-08	925.00	928.00	913.50	924.00	887.24	95,250
2023-06-07	909.00	925.00	906.00	925.00	888.20	135,210
2023-06-06	928.00	928.00	903.00	905.00	869.00	372,910
2023-06-05	920.00	930.00	915.00	928.00	891.08	111,750
2023-06-02	910.00	920.00	910.00	920.00	883.40	105,860
2023-06-01	916.50	926.00	908.00	910.00	873.80	183,570
2023-05-31	910.50	929.00	910.50	929.00	892.04	912,220
2023-05-30	919.00	922.00	910.00	910.50	874.28	350,410
2023-05-29	921.00	924.50	910.50	920.00	883.40	349,890
2023-05-26	920.00	924.00	901.00	920.00	883.40	361,060
2023-05-25	925.00	934.00	912.50	916.00	879.56	348,450
2023-05-24	918.50	930.00	918.50	929.00	892.04	434,840
2023-05-23	911.00	927.00	911.00	920.00	883.40	331,700
2023-05-22	925.00	940.00	910.50	924.00	887.24	179,540
2023-05-19	933.00	938.50	925.50	929.00	892.04	144,320
2023-05-18	940.00	940.00	926.00	927.00	890.12	178,980
2023-05-17	928.50	940.00	928.50	940.00	902.61	234,700
2023-05-16	922.00	934.00	922.00	930.50	893.48	78,100
2023-05-15	926.00	939.00	922.50	924.50	887.72	183,600
2023-05-12	939.50	940.00	920.00	927.00	890.12	115,250

← NewerPage 14 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.