SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 849.00 | 849.00 | 815.50 | 839.00 | 799.09 | 512,330 |
| 2022-05-18 | 832.00 | 870.00 | 820.00 | 870.00 | 828.62 | 659,720 |
| 2022-05-17 | 808.00 | 832.00 | 800.50 | 832.00 | 792.43 | 282,150 |
| 2022-05-16 | 801.00 | 816.50 | 791.50 | 808.00 | 769.57 | 412,870 |
| 2022-05-13 | 830.00 | 838.00 | 789.00 | 789.00 | 751.47 | 483,880 |
| 2022-05-12 | 824.00 | 839.00 | 820.00 | 828.00 | 788.62 | 352,560 |
| 2022-05-11 | 845.00 | 853.50 | 811.50 | 825.00 | 785.76 | 630,420 |
| 2022-05-10 | 836.00 | 855.00 | 810.50 | 845.00 | 804.81 | 692,470 |
| 2022-05-06 | 840.00 | 848.00 | 832.00 | 845.50 | 799.33 | 906,610 |
| 2022-05-05 | 851.50 | 870.00 | 840.00 | 861.00 | 813.98 | 663,360 |
| 2022-05-04 | 849.00 | 849.00 | 825.00 | 849.00 | 802.64 | 360,110 |
| 2022-05-02 | 850.00 | 851.50 | 840.00 | 849.00 | 802.64 | 81,170 |
| 2022-04-29 | 858.00 | 860.00 | 824.00 | 851.50 | 805.00 | 1,191,260 |
| 2022-04-28 | 851.00 | 860.00 | 848.50 | 860.00 | 813.03 | 403,970 |
| 2022-04-27 | 858.50 | 860.00 | 848.00 | 851.00 | 804.53 | 509,780 |
| 2022-04-26 | 870.00 | 871.50 | 858.50 | 860.00 | 813.03 | 245,420 |
| 2022-04-25 | 860.00 | 885.00 | 855.50 | 885.00 | 836.67 | 268,520 |
| 2022-04-22 | 866.00 | 869.00 | 858.00 | 869.00 | 821.54 | 300,700 |
| 2022-04-21 | 880.00 | 885.00 | 862.00 | 865.00 | 817.76 | 421,950 |
| 2022-04-20 | 895.00 | 895.00 | 865.50 | 877.00 | 829.11 | 302,310 |
| 2022-04-19 | 865.00 | 872.00 | 855.50 | 871.50 | 823.91 | 569,580 |
| 2022-04-18 | 872.50 | 874.00 | 865.00 | 865.00 | 817.76 | 144,170 |
| 2022-04-13 | 866.00 | 873.00 | 864.00 | 872.50 | 824.85 | 292,230 |
| 2022-04-12 | 865.00 | 874.00 | 861.00 | 865.00 | 817.76 | 241,960 |
| 2022-04-11 | 865.00 | 875.00 | 860.00 | 865.00 | 817.76 | 273,200 |
| 2022-04-08 | 870.00 | 872.00 | 863.50 | 865.00 | 817.76 | 479,270 |
| 2022-04-07 | 878.50 | 887.00 | 865.50 | 870.00 | 822.49 | 501,380 |
| 2022-04-06 | 876.00 | 888.00 | 870.00 | 882.00 | 833.83 | 246,680 |
| 2022-04-05 | 887.00 | 889.00 | 865.00 | 889.00 | 840.45 | 384,770 |
| 2022-04-04 | 895.00 | 899.00 | 886.00 | 890.00 | 841.40 | 166,160 |
| 2022-04-01 | 891.00 | 901.50 | 886.00 | 898.00 | 848.96 | 212,900 |
| 2022-03-31 | 892.00 | 909.00 | 885.50 | 909.00 | 859.36 | 431,160 |
| 2022-03-30 | 885.00 | 902.50 | 884.50 | 898.00 | 848.96 | 799,910 |
| 2022-03-29 | 881.00 | 900.50 | 881.00 | 896.00 | 847.07 | 240,460 |
| 2022-03-28 | 897.00 | 900.00 | 882.00 | 900.00 | 850.85 | 301,460 |
| 2022-03-25 | 880.00 | 897.00 | 877.00 | 897.00 | 848.01 | 203,940 |
| 2022-03-24 | 866.50 | 885.00 | 861.00 | 885.00 | 836.67 | 791,410 |
| 2022-03-23 | 878.00 | 891.50 | 861.00 | 867.00 | 819.65 | 1,170,230 |
| 2022-03-22 | 875.00 | 885.00 | 872.00 | 882.00 | 833.83 | 479,800 |
| 2022-03-21 | 902.50 | 909.50 | 871.50 | 880.00 | 831.94 | 1,560,800 |
| 2022-03-18 | 894.00 | 934.00 | 885.00 | 902.50 | 853.21 | 12,456,970 |
| 2022-03-17 | 891.00 | 911.00 | 886.00 | 906.00 | 856.52 | 395,120 |
| 2022-03-16 | 890.00 | 908.50 | 875.00 | 900.00 | 850.85 | 443,920 |
| 2022-03-15 | 875.00 | 911.00 | 851.50 | 911.00 | 861.25 | 504,280 |
| 2022-03-14 | 901.00 | 901.00 | 871.00 | 880.00 | 831.94 | 495,990 |
| 2022-03-11 | 885.50 | 912.00 | 885.50 | 909.00 | 859.36 | 271,210 |
| 2022-03-10 | 889.00 | 908.00 | 880.00 | 908.00 | 858.41 | 371,630 |
| 2022-03-09 | 890.50 | 919.50 | 871.00 | 871.00 | 823.43 | 705,530 |
| 2022-03-08 | 902.00 | 938.00 | 890.00 | 890.00 | 841.40 | 476,770 |
| 2022-03-07 | 930.00 | 931.00 | 904.00 | 929.00 | 878.27 | 155,740 |
| 2022-03-04 | 950.00 | 951.00 | 930.00 | 932.00 | 881.10 | 228,960 |
| 2022-03-03 | 932.00 | 957.00 | 925.00 | 957.00 | 904.74 | 329,900 |
| 2022-03-02 | 937.00 | 955.00 | 922.50 | 930.00 | 879.21 | 448,230 |
| 2022-03-01 | 900.00 | 947.00 | 898.00 | 947.00 | 895.28 | 893,810 |
| 2022-02-28 | 871.50 | 910.00 | 871.50 | 892.00 | 843.29 | 483,700 |
| 2022-02-24 | 880.00 | 905.00 | 865.00 | 871.00 | 823.43 | 480,190 |
| 2022-02-23 | 893.00 | 898.50 | 877.00 | 880.00 | 831.94 | 259,010 |
| 2022-02-22 | 861.50 | 897.50 | 856.50 | 895.00 | 846.12 | 804,840 |
| 2022-02-21 | 850.00 | 878.00 | 843.00 | 860.00 | 813.03 | 1,588,390 |
| 2022-02-18 | 925.00 | 932.00 | 921.00 | 921.00 | 870.70 | 364,420 |
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.