SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 819.00 | 845.00 | 811.00 | 845.00 | 804.81 | 480,450 |
| 2022-08-10 | 805.00 | 813.00 | 793.00 | 809.00 | 770.52 | 411,620 |
| 2022-08-09 | 780.00 | 807.50 | 780.00 | 805.00 | 766.71 | 424,940 |
| 2022-08-08 | 789.00 | 789.00 | 767.00 | 778.00 | 740.99 | 441,390 |
| 2022-08-05 | 792.00 | 798.00 | 770.50 | 780.00 | 742.90 | 630,640 |
| 2022-08-04 | 790.50 | 803.00 | 785.00 | 792.00 | 754.33 | 294,960 |
| 2022-08-03 | 772.00 | 798.00 | 765.00 | 795.00 | 757.19 | 353,400 |
| 2022-08-02 | 778.00 | 780.00 | 764.00 | 769.00 | 732.42 | 424,570 |
| 2022-08-01 | 779.00 | 788.00 | 763.00 | 780.00 | 742.90 | 319,680 |
| 2022-07-29 | 802.00 | 804.00 | 771.00 | 775.50 | 738.61 | 639,650 |
| 2022-07-28 | 786.00 | 801.00 | 786.00 | 800.00 | 761.95 | 265,100 |
| 2022-07-27 | 790.00 | 790.00 | 771.00 | 780.00 | 742.90 | 164,410 |
| 2022-07-26 | 792.00 | 792.00 | 781.00 | 790.00 | 752.42 | 80,360 |
| 2022-07-25 | 788.50 | 793.00 | 775.00 | 789.00 | 751.47 | 264,700 |
| 2022-07-22 | 775.00 | 793.00 | 774.00 | 788.00 | 750.52 | 260,700 |
| 2022-07-21 | 800.00 | 807.50 | 772.00 | 774.00 | 737.18 | 325,740 |
| 2022-07-20 | 797.00 | 804.00 | 786.00 | 788.00 | 750.52 | 298,630 |
| 2022-07-19 | 792.00 | 796.00 | 782.50 | 796.00 | 758.14 | 97,230 |
| 2022-07-18 | 762.00 | 781.00 | 762.00 | 781.00 | 743.85 | 464,530 |
| 2022-07-15 | 775.50 | 780.00 | 758.00 | 775.00 | 738.14 | 355,480 |
| 2022-07-14 | 797.00 | 797.00 | 771.50 | 775.50 | 738.61 | 519,960 |
| 2022-07-13 | 815.00 | 816.50 | 791.00 | 797.00 | 759.09 | 657,780 |
| 2022-07-12 | 825.00 | 837.00 | 810.50 | 813.00 | 774.33 | 415,020 |
| 2022-07-11 | 839.00 | 858.00 | 826.00 | 838.00 | 798.14 | 127,390 |
| 2022-07-08 | 844.00 | 859.50 | 823.50 | 839.00 | 799.09 | 510,240 |
| 2022-07-07 | 817.00 | 846.00 | 817.00 | 844.00 | 803.85 | 258,410 |
| 2022-07-06 | 799.50 | 839.00 | 793.00 | 839.00 | 799.09 | 375,910 |
| 2022-07-05 | 801.00 | 801.00 | 783.00 | 792.00 | 754.33 | 171,190 |
| 2022-07-04 | 780.00 | 804.00 | 771.00 | 800.00 | 761.95 | 278,230 |
| 2022-07-01 | 780.00 | 786.00 | 769.00 | 770.00 | 733.37 | 294,440 |
| 2022-06-30 | 810.00 | 820.00 | 778.00 | 782.00 | 744.80 | 422,700 |
| 2022-06-29 | 829.00 | 829.00 | 803.00 | 820.00 | 781.00 | 173,860 |
| 2022-06-28 | 802.00 | 829.00 | 801.00 | 829.00 | 789.57 | 246,390 |
| 2022-06-27 | 810.00 | 810.00 | 790.00 | 799.50 | 761.47 | 185,480 |
| 2022-06-24 | 794.00 | 804.00 | 780.50 | 801.50 | 763.38 | 270,970 |
| 2022-06-23 | 766.00 | 773.00 | 738.00 | 769.50 | 732.90 | 273,080 |
| 2022-06-22 | 779.00 | 786.00 | 763.00 | 763.00 | 726.71 | 194,320 |
| 2022-06-21 | 790.00 | 796.50 | 772.00 | 774.00 | 737.18 | 390,460 |
| 2022-06-20 | 785.00 | 807.50 | 785.00 | 790.00 | 752.42 | 224,360 |
| 2022-06-17 | 807.50 | 807.50 | 785.00 | 785.00 | 747.66 | 571,890 |
| 2022-06-16 | 808.00 | 824.00 | 789.00 | 809.50 | 771.00 | 401,920 |
| 2022-06-15 | 810.00 | 816.50 | 795.00 | 795.00 | 757.19 | 265,140 |
| 2022-06-14 | 807.00 | 830.00 | 796.00 | 830.00 | 790.52 | 397,790 |
| 2022-06-13 | 818.50 | 827.00 | 805.00 | 806.00 | 767.66 | 373,440 |
| 2022-06-10 | 861.00 | 861.00 | 820.00 | 820.00 | 781.00 | 485,030 |
| 2022-06-09 | 860.00 | 862.00 | 844.50 | 862.00 | 821.00 | 300,980 |
| 2022-06-08 | 863.00 | 864.00 | 852.00 | 852.00 | 811.47 | 211,140 |
| 2022-06-07 | 861.00 | 864.00 | 852.00 | 864.00 | 822.90 | 101,090 |
| 2022-06-06 | 860.00 | 864.50 | 855.00 | 861.00 | 820.05 | 245,190 |
| 2022-06-03 | 850.00 | 865.00 | 845.50 | 865.00 | 823.86 | 244,500 |
| 2022-06-02 | 857.00 | 857.00 | 840.00 | 856.00 | 815.28 | 182,900 |
| 2022-06-01 | 858.00 | 858.00 | 850.00 | 850.00 | 809.57 | 152,870 |
| 2022-05-31 | 862.00 | 867.00 | 845.50 | 858.00 | 817.19 | 905,670 |
| 2022-05-30 | 840.00 | 864.00 | 839.00 | 862.00 | 821.00 | 371,350 |
| 2022-05-27 | 837.00 | 839.50 | 834.50 | 838.50 | 798.62 | 199,820 |
| 2022-05-26 | 847.00 | 847.00 | 822.00 | 835.00 | 795.28 | 305,010 |
| 2022-05-25 | 830.00 | 847.00 | 830.00 | 847.00 | 806.71 | 188,470 |
| 2022-05-24 | 848.50 | 848.50 | 830.00 | 830.00 | 790.52 | 170,530 |
| 2022-05-23 | 848.00 | 860.00 | 842.00 | 848.00 | 807.66 | 288,260 |
| 2022-05-20 | 848.00 | 855.00 | 835.00 | 845.00 | 804.81 | 156,420 |
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.