SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 906.00 | 923.00 | 905.50 | 909.00 | 865.76 | 396,480 |
| 2023-02-07 | 910.00 | 918.50 | 908.00 | 915.00 | 871.48 | 419,150 |
| 2023-02-06 | 919.00 | 924.00 | 910.00 | 910.00 | 866.71 | 344,760 |
| 2023-02-03 | 938.00 | 938.00 | 903.00 | 919.00 | 875.29 | 857,370 |
| 2023-02-02 | 948.00 | 948.00 | 930.00 | 930.00 | 885.76 | 381,700 |
| 2023-02-01 | 920.00 | 946.00 | 905.00 | 946.00 | 901.00 | 385,740 |
| 2023-01-31 | 925.00 | 928.00 | 900.00 | 920.00 | 876.24 | 832,110 |
| 2023-01-30 | 949.50 | 949.50 | 926.00 | 930.00 | 885.76 | 224,130 |
| 2023-01-27 | 942.00 | 949.00 | 940.00 | 944.00 | 899.10 | 122,160 |
| 2023-01-26 | 950.00 | 952.00 | 942.00 | 942.00 | 897.19 | 143,390 |
| 2023-01-25 | 950.00 | 952.00 | 943.00 | 945.00 | 900.05 | 119,240 |
| 2023-01-24 | 944.00 | 956.50 | 939.00 | 945.00 | 900.05 | 98,930 |
| 2023-01-23 | 950.00 | 950.00 | 933.00 | 950.00 | 904.81 | 127,530 |
| 2023-01-20 | 930.00 | 958.50 | 930.00 | 950.00 | 904.81 | 364,610 |
| 2023-01-19 | 930.00 | 935.50 | 925.50 | 930.50 | 886.24 | 411,660 |
| 2023-01-18 | 933.00 | 935.00 | 915.00 | 934.00 | 889.57 | 658,560 |
| 2023-01-17 | 935.00 | 945.00 | 923.00 | 933.00 | 888.62 | 712,370 |
| 2023-01-16 | 911.00 | 962.50 | 911.00 | 947.00 | 901.96 | 835,660 |
| 2023-01-13 | 904.00 | 913.00 | 901.50 | 908.00 | 864.81 | 686,140 |
| 2023-01-12 | 900.00 | 905.00 | 900.00 | 904.00 | 861.00 | 459,290 |
| 2023-01-11 | 903.50 | 911.00 | 897.00 | 900.00 | 857.19 | 700,020 |
| 2023-01-10 | 902.00 | 907.00 | 899.50 | 903.50 | 860.52 | 594,580 |
| 2023-01-09 | 901.00 | 909.50 | 899.50 | 900.00 | 857.19 | 749,990 |
| 2023-01-06 | 918.00 | 920.00 | 900.00 | 900.00 | 857.19 | 465,530 |
| 2023-01-05 | 925.00 | 933.00 | 910.00 | 915.00 | 871.48 | 300,190 |
| 2023-01-04 | 900.00 | 929.50 | 900.00 | 921.00 | 877.19 | 322,840 |
| 2023-01-03 | 900.00 | 919.00 | 900.00 | 900.00 | 857.19 | 230,080 |
| 2022-12-29 | 910.00 | 916.50 | 900.00 | 900.00 | 857.19 | 623,110 |
| 2022-12-28 | 920.00 | 930.00 | 901.00 | 910.00 | 866.71 | 442,540 |
| 2022-12-27 | 914.00 | 932.50 | 912.00 | 930.00 | 885.76 | 352,220 |
| 2022-12-23 | 924.00 | 927.00 | 913.00 | 914.00 | 870.52 | 308,450 |
| 2022-12-22 | 910.00 | 926.00 | 910.00 | 926.00 | 881.95 | 326,750 |
| 2022-12-21 | 900.00 | 915.00 | 898.50 | 909.00 | 865.76 | 101,910 |
| 2022-12-20 | 905.00 | 915.00 | 898.00 | 905.00 | 861.95 | 156,620 |
| 2022-12-19 | 922.00 | 923.50 | 894.00 | 908.50 | 865.29 | 225,790 |
| 2022-12-16 | 922.00 | 929.00 | 910.00 | 929.00 | 884.81 | 340,930 |
| 2022-12-15 | 921.00 | 933.50 | 910.50 | 930.00 | 885.76 | 198,370 |
| 2022-12-14 | 922.00 | 939.00 | 922.00 | 928.00 | 883.86 | 243,360 |
| 2022-12-13 | 940.00 | 946.00 | 916.00 | 916.00 | 872.43 | 128,990 |
| 2022-12-12 | 923.00 | 950.00 | 915.50 | 936.00 | 891.48 | 453,440 |
| 2022-12-09 | 928.00 | 939.00 | 910.00 | 930.00 | 885.76 | 338,250 |
| 2022-12-07 | 940.00 | 940.00 | 910.00 | 910.00 | 866.71 | 223,250 |
| 2022-12-06 | 900.00 | 943.00 | 893.00 | 943.00 | 898.15 | 387,480 |
| 2022-12-05 | 905.00 | 910.00 | 890.00 | 894.00 | 851.48 | 237,650 |
| 2022-12-02 | 968.00 | 968.00 | 901.50 | 901.50 | 858.62 | 647,500 |
| 2022-12-01 | 954.00 | 981.50 | 940.00 | 980.00 | 933.39 | 1,052,130 |
| 2022-11-29 | 915.00 | 939.00 | 905.50 | 939.00 | 894.34 | 754,100 |
| 2022-11-28 | 905.00 | 931.50 | 900.00 | 927.00 | 882.91 | 610,210 |
| 2022-11-25 | 893.00 | 919.00 | 882.00 | 910.00 | 866.71 | 761,090 |
| 2022-11-24 | 893.00 | 894.00 | 876.00 | 894.00 | 851.48 | 369,510 |
| 2022-11-23 | 865.00 | 898.00 | 865.00 | 895.00 | 852.43 | 256,990 |
| 2022-11-22 | 837.00 | 869.50 | 837.00 | 869.00 | 827.67 | 224,300 |
| 2022-11-21 | 860.00 | 860.00 | 836.00 | 836.00 | 796.23 | 269,310 |
| 2022-11-18 | 869.00 | 878.00 | 855.00 | 859.00 | 818.14 | 361,850 |
| 2022-11-17 | 867.00 | 878.00 | 855.00 | 867.00 | 825.76 | 262,260 |
| 2022-11-16 | 870.00 | 873.50 | 842.00 | 870.00 | 828.62 | 553,530 |
| 2022-11-15 | 843.00 | 870.00 | 830.50 | 870.00 | 828.62 | 350,250 |
| 2022-11-14 | 825.00 | 847.00 | 821.50 | 842.00 | 801.95 | 615,170 |
| 2022-11-11 | 810.00 | 829.00 | 808.00 | 825.00 | 785.76 | 322,310 |
| 2022-11-10 | 825.00 | 831.00 | 784.00 | 787.00 | 749.57 | 491,370 |
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.