SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 825.00 | 837.00 | 820.00 | 831.00 | 791.47 | 401,200 |
| 2022-11-08 | 836.00 | 843.00 | 826.50 | 833.00 | 793.38 | 465,070 |
| 2022-11-07 | 830.00 | 839.50 | 820.50 | 835.00 | 795.28 | 214,730 |
| 2022-11-04 | 819.00 | 835.00 | 811.50 | 835.00 | 795.28 | 132,380 |
| 2022-11-03 | 820.00 | 820.50 | 800.50 | 820.00 | 781.00 | 184,260 |
| 2022-11-02 | 833.00 | 843.00 | 807.50 | 843.00 | 802.90 | 505,170 |
| 2022-10-28 | 820.00 | 828.00 | 790.00 | 820.00 | 781.00 | 123,360 |
| 2022-10-27 | 798.00 | 830.00 | 792.00 | 830.00 | 790.52 | 557,260 |
| 2022-10-26 | 781.00 | 799.50 | 781.00 | 799.50 | 761.47 | 294,290 |
| 2022-10-25 | 773.00 | 784.00 | 773.00 | 780.00 | 742.90 | 444,730 |
| 2022-10-24 | 775.50 | 789.50 | 764.50 | 765.00 | 728.61 | 430,620 |
| 2022-10-21 | 781.50 | 789.00 | 770.00 | 770.00 | 733.37 | 389,490 |
| 2022-10-20 | 795.00 | 817.50 | 770.50 | 777.00 | 740.04 | 696,710 |
| 2022-10-19 | 790.00 | 799.00 | 780.00 | 799.00 | 760.99 | 82,370 |
| 2022-10-18 | 799.00 | 799.00 | 780.50 | 786.00 | 748.61 | 445,990 |
| 2022-10-17 | 765.00 | 799.00 | 750.00 | 799.00 | 760.99 | 198,660 |
| 2022-10-14 | 788.50 | 788.50 | 762.00 | 762.00 | 725.75 | 310,490 |
| 2022-10-13 | 768.00 | 788.50 | 755.50 | 788.50 | 750.99 | 155,400 |
| 2022-10-12 | 759.00 | 770.00 | 759.00 | 764.00 | 727.66 | 142,410 |
| 2022-10-11 | 761.00 | 770.00 | 751.00 | 759.00 | 722.90 | 428,010 |
| 2022-10-10 | 749.00 | 764.50 | 741.50 | 760.00 | 723.85 | 67,770 |
| 2022-10-07 | 758.00 | 765.00 | 745.00 | 760.00 | 723.85 | 99,890 |
| 2022-10-06 | 785.00 | 789.50 | 760.00 | 760.00 | 723.85 | 155,270 |
| 2022-10-05 | 799.50 | 800.00 | 760.50 | 785.00 | 747.66 | 253,560 |
| 2022-10-04 | 760.00 | 794.00 | 750.00 | 794.00 | 756.23 | 395,120 |
| 2022-10-03 | 722.00 | 760.00 | 720.00 | 760.00 | 723.85 | 163,010 |
| 2022-09-30 | 750.00 | 762.50 | 725.00 | 725.00 | 690.51 | 367,580 |
| 2022-09-29 | 751.00 | 764.50 | 741.50 | 760.00 | 723.85 | 531,650 |
| 2022-09-28 | 770.00 | 774.00 | 725.00 | 733.00 | 698.13 | 942,170 |
| 2022-09-27 | 784.00 | 784.00 | 747.50 | 763.00 | 726.71 | 953,030 |
| 2022-09-23 | 820.00 | 820.00 | 800.00 | 808.00 | 769.57 | 349,440 |
| 2022-09-22 | 800.00 | 819.50 | 786.00 | 819.50 | 780.52 | 564,270 |
| 2022-09-21 | 828.50 | 834.00 | 800.50 | 818.50 | 779.57 | 524,240 |
| 2022-09-20 | 850.00 | 854.00 | 828.00 | 828.00 | 788.62 | 394,560 |
| 2022-09-19 | 866.00 | 870.00 | 835.00 | 835.00 | 795.28 | 385,170 |
| 2022-09-16 | 855.00 | 871.00 | 844.50 | 871.00 | 829.57 | 386,130 |
| 2022-09-15 | 862.00 | 877.50 | 850.00 | 850.00 | 809.57 | 340,280 |
| 2022-09-14 | 867.00 | 878.00 | 854.00 | 859.50 | 818.62 | 253,300 |
| 2022-09-13 | 881.00 | 893.50 | 878.00 | 884.50 | 842.43 | 307,590 |
| 2022-09-12 | 865.00 | 891.00 | 862.50 | 885.00 | 842.90 | 402,570 |
| 2022-09-09 | 850.00 | 875.00 | 844.00 | 865.00 | 823.86 | 118,010 |
| 2022-09-08 | 842.00 | 851.50 | 840.00 | 840.00 | 800.04 | 143,130 |
| 2022-09-07 | 877.00 | 877.00 | 837.00 | 841.00 | 801.00 | 144,620 |
| 2022-09-06 | 870.00 | 881.00 | 859.00 | 877.00 | 835.28 | 243,320 |
| 2022-09-05 | 868.50 | 878.00 | 853.00 | 870.00 | 828.62 | 159,930 |
| 2022-09-02 | 840.50 | 873.50 | 840.50 | 860.00 | 819.09 | 164,620 |
| 2022-09-01 | 843.50 | 847.50 | 836.50 | 840.00 | 800.04 | 224,310 |
| 2022-08-31 | 875.00 | 875.00 | 831.00 | 831.00 | 791.47 | 402,510 |
| 2022-08-30 | 858.00 | 878.50 | 850.00 | 875.50 | 833.86 | 241,390 |
| 2022-08-26 | 870.00 | 885.00 | 865.00 | 879.00 | 837.19 | 194,080 |
| 2022-08-25 | 859.50 | 880.00 | 854.50 | 880.00 | 838.14 | 192,370 |
| 2022-08-24 | 840.00 | 860.00 | 840.00 | 851.00 | 810.52 | 67,380 |
| 2022-08-23 | 849.00 | 859.50 | 832.50 | 842.00 | 801.95 | 94,830 |
| 2022-08-22 | 880.00 | 883.00 | 850.00 | 850.00 | 809.57 | 108,890 |
| 2022-08-19 | 880.00 | 887.00 | 875.00 | 883.00 | 841.00 | 101,060 |
| 2022-08-18 | 861.00 | 883.00 | 861.00 | 880.00 | 838.14 | 427,160 |
| 2022-08-17 | 880.00 | 887.50 | 855.50 | 882.00 | 840.05 | 465,840 |
| 2022-08-16 | 860.00 | 883.50 | 855.00 | 880.00 | 838.14 | 615,320 |
| 2022-08-15 | 845.00 | 861.50 | 843.00 | 860.00 | 819.09 | 521,800 |
| 2022-08-12 | 844.50 | 847.50 | 834.50 | 843.00 | 802.90 | 355,310 |
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.