SM Investments Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	943.00	944.00	935.00	941.00	903.57	348,150
2023-05-10	934.00	944.50	929.50	943.00	905.49	317,220
2023-05-09	920.00	935.00	919.50	935.00	897.81	422,360
2023-05-08	927.00	935.00	913.00	920.00	883.40	153,910
2023-05-05	913.50	927.00	913.50	925.00	881.00	280,470
2023-05-04	907.00	918.00	907.00	913.50	870.05	323,090
2023-05-03	920.00	924.00	903.50	907.00	863.86	164,960
2023-05-02	899.50	920.00	899.50	920.00	876.24	313,680
2023-04-28	895.00	901.50	895.00	895.00	852.43	401,440
2023-04-27	898.00	900.50	888.00	888.00	845.76	286,370
2023-04-26	899.00	905.00	885.00	898.00	855.29	393,860
2023-04-25	906.50	906.50	896.00	900.00	857.19	241,450
2023-04-24	902.00	907.00	895.00	900.00	857.19	224,340
2023-04-20	900.00	903.50	899.50	900.00	857.19	182,300
2023-04-19	904.00	904.00	891.00	900.00	857.19	180,030
2023-04-18	900.00	902.50	889.00	900.00	857.19	263,420
2023-04-17	899.50	906.00	883.50	900.00	857.19	560,250
2023-04-14	883.50	904.00	883.50	904.00	861.00	158,570
2023-04-13	886.50	889.00	872.00	884.00	841.95	220,120
2023-04-12	900.00	900.00	886.50	890.00	847.67	745,240
2023-04-11	896.00	903.00	880.50	899.00	856.24	422,640
2023-04-05	870.00	899.00	870.00	896.00	853.38	184,470
2023-04-04	885.00	894.50	862.00	870.00	828.62	531,640
2023-04-03	889.00	891.00	882.00	885.00	842.90	407,280
2023-03-31	907.00	907.00	889.00	889.00	846.71	669,790
2023-03-30	910.00	910.50	901.00	902.50	859.57	280,950
2023-03-29	915.50	915.50	905.00	909.00	865.76	514,580
2023-03-28	918.00	919.50	911.00	915.50	871.95	359,250
2023-03-27	905.00	918.50	898.50	918.00	874.33	242,430
2023-03-24	900.00	909.00	899.50	905.00	861.95	360,650
2023-03-23	893.00	900.00	885.00	900.00	857.19	219,450
2023-03-22	903.00	911.00	891.50	900.00	857.19	455,430
2023-03-21	880.00	901.00	880.00	900.00	857.19	556,710
2023-03-20	884.00	888.50	877.00	883.50	841.48	119,400
2023-03-17	861.00	897.50	861.00	897.00	854.33	337,780
2023-03-16	874.00	879.00	848.00	874.00	832.43	227,800
2023-03-15	868.00	882.50	866.50	874.00	832.43	212,220
2023-03-14	875.00	889.50	860.00	860.00	819.09	291,630
2023-03-13	860.00	899.00	856.00	875.00	833.38	162,020
2023-03-10	878.00	878.00	852.50	875.00	833.38	79,970
2023-03-09	887.50	895.00	871.00	871.00	829.57	260,620
2023-03-08	880.00	894.50	858.00	889.00	846.71	175,780
2023-03-07	888.50	898.50	880.00	880.00	838.14	280,940
2023-03-06	900.00	903.50	886.00	886.00	843.86	149,540
2023-03-03	893.00	898.50	886.00	896.00	853.38	202,590
2023-03-02	893.00	911.00	884.50	890.50	848.14	365,030
2023-03-01	876.00	893.00	860.00	889.00	846.71	522,690
2023-02-28	894.50	900.00	852.00	852.00	811.47	945,520
2023-02-27	895.00	895.00	866.00	894.50	851.95	331,370
2023-02-23	890.00	902.50	881.00	900.00	857.19	129,070
2023-02-22	894.50	897.00	879.00	890.00	847.67	439,140
2023-02-21	885.00	901.50	873.00	897.50	854.81	344,670
2023-02-20	884.00	884.00	860.00	872.00	830.52	254,050
2023-02-17	890.00	890.00	870.00	875.00	833.38	392,980
2023-02-16	886.50	895.00	885.50	888.00	845.76	237,950
2023-02-15	885.50	898.00	878.00	891.00	848.62	337,440
2023-02-14	898.00	908.00	883.00	885.00	842.90	623,790
2023-02-13	900.00	904.00	893.00	895.00	852.43	404,290
2023-02-10	897.00	904.00	897.00	900.00	857.19	373,650
2023-02-09	910.00	910.00	888.00	895.00	852.43	583,240

← NewerPage 15 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.