SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 592.00 | 596.00 | 585.50 | 586.00 | 586.00 | 225,280 |
| 2026-07-21 | 598.00 | 602.50 | 588.00 | 588.00 | 588.00 | 432,290 |
| 2026-07-20 | 596.00 | 601.00 | 595.00 | 598.00 | 598.00 | 896,200 |
| 2026-07-17 | 589.00 | 604.00 | 587.00 | 597.00 | 597.00 | 383,850 |
| 2026-07-16 | 586.00 | 594.00 | 586.00 | 589.00 | 589.00 | 247,950 |
| 2026-07-15 | 593.00 | 593.00 | 586.00 | 588.50 | 588.50 | 177,970 |
| 2026-07-14 | 588.00 | 589.50 | 581.50 | 588.00 | 588.00 | 310,400 |
| 2026-07-13 | 589.50 | 595.50 | 585.00 | 588.00 | 588.00 | 191,530 |
| 2026-07-10 | 585.00 | 599.00 | 585.00 | 590.00 | 590.00 | 427,350 |
| 2026-07-09 | 592.00 | 592.00 | 582.50 | 585.00 | 585.00 | 258,560 |
| 2026-07-08 | 603.00 | 603.00 | 596.00 | 596.00 | 596.00 | 287,450 |
| 2026-07-07 | 608.50 | 610.50 | 601.00 | 601.00 | 601.00 | 290,810 |
| 2026-07-06 | 592.50 | 616.00 | 592.50 | 608.00 | 608.00 | 335,420 |
| 2026-07-03 | 583.00 | 600.00 | 583.00 | 595.00 | 595.00 | 213,890 |
| 2026-07-02 | 582.00 | 587.50 | 581.00 | 581.00 | 581.00 | 346,530 |
| 2026-07-01 | 591.00 | 591.00 | 581.50 | 582.00 | 582.00 | 449,020 |
| 2026-06-30 | 607.00 | 607.00 | 590.00 | 590.00 | 590.00 | 446,700 |
| 2026-06-29 | 596.50 | 607.00 | 593.50 | 607.00 | 607.00 | 151,000 |
| 2026-06-26 | 598.00 | 599.50 | 592.00 | 596.50 | 596.50 | 281,670 |
| 2026-06-25 | 594.00 | 603.00 | 591.00 | 596.00 | 596.00 | 346,040 |
| 2026-06-24 | 601.00 | 601.00 | 593.00 | 594.00 | 594.00 | 240,350 |
| 2026-06-23 | 597.00 | 604.50 | 594.00 | 596.00 | 596.00 | 161,900 |
| 2026-06-22 | 599.00 | 603.50 | 591.00 | 597.00 | 597.00 | 320,020 |
| 2026-06-19 | 602.50 | 602.50 | 595.00 | 595.00 | 595.00 | 479,160 |
| 2026-06-18 | 607.00 | 609.00 | 596.00 | 596.00 | 596.00 | 474,170 |
| 2026-06-17 | 631.00 | 631.00 | 601.50 | 602.00 | 602.00 | 412,750 |
| 2026-06-16 | 649.50 | 658.50 | 633.00 | 633.00 | 633.00 | 836,140 |
| 2026-06-15 | 602.00 | 644.00 | 602.00 | 637.00 | 637.00 | 651,480 |
| 2026-06-11 | 590.00 | 591.50 | 577.00 | 585.00 | 585.00 | 95,790 |
| 2026-06-10 | 598.00 | 598.00 | 576.00 | 590.00 | 590.00 | 571,460 |
| 2026-06-09 | 580.00 | 609.00 | 578.50 | 609.00 | 609.00 | 687,870 |
| 2026-06-08 | 580.00 | 585.00 | 573.00 | 580.00 | 580.00 | 314,580 |
| 2026-06-05 | 588.00 | 591.50 | 580.00 | 580.00 | 580.00 | 179,840 |
| 2026-06-04 | 584.00 | 594.00 | 584.00 | 584.00 | 584.00 | 82,970 |
| 2026-06-03 | 595.00 | 602.50 | 584.00 | 584.00 | 584.00 | 488,620 |
| 2026-06-02 | 588.00 | 600.00 | 588.00 | 595.00 | 595.00 | 219,550 |
| 2026-06-01 | 586.00 | 593.00 | 578.00 | 588.00 | 588.00 | 477,230 |
| 2026-05-29 | 599.00 | 605.00 | 574.00 | 574.00 | 574.00 | 1,076,670 |
| 2026-05-28 | 616.50 | 617.50 | 598.00 | 598.00 | 598.00 | 271,960 |
| 2026-05-26 | 612.50 | 622.00 | 602.00 | 622.00 | 622.00 | 155,540 |
| 2026-05-25 | 608.00 | 616.00 | 608.00 | 612.00 | 612.00 | 177,340 |
| 2026-05-22 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | 81,640 |
| 2026-05-21 | 598.50 | 612.00 | 598.00 | 598.00 | 598.00 | 382,580 |
| 2026-05-20 | 599.00 | 604.00 | 597.00 | 598.00 | 598.00 | 159,910 |
| 2026-05-19 | 600.50 | 604.50 | 596.00 | 598.00 | 598.00 | 320,030 |
| 2026-05-18 | 599.00 | 603.50 | 595.50 | 600.00 | 600.00 | 366,900 |
| 2026-05-15 | 625.00 | 625.00 | 599.00 | 599.00 | 599.00 | 250,490 |
| 2026-05-14 | 609.00 | 628.00 | 602.50 | 628.00 | 628.00 | 380,610 |
| 2026-05-13 | 592.50 | 609.50 | 587.00 | 609.50 | 609.50 | 239,060 |
| 2026-05-12 | 607.00 | 608.00 | 595.00 | 600.00 | 583.00 | 443,210 |
| 2026-05-11 | 610.00 | 617.00 | 605.00 | 606.00 | 588.83 | 276,520 |
| 2026-05-08 | 609.00 | 610.00 | 604.00 | 610.00 | 592.72 | 243,210 |
| 2026-05-07 | 607.50 | 617.50 | 604.00 | 609.50 | 592.23 | 436,620 |
| 2026-05-06 | 608.00 | 611.00 | 598.00 | 605.00 | 587.86 | 272,580 |
| 2026-05-05 | 608.00 | 610.00 | 604.50 | 607.50 | 590.29 | 243,440 |
| 2026-05-04 | 607.50 | 616.00 | 605.00 | 611.00 | 593.69 | 521,280 |
| 2026-04-30 | 620.00 | 620.00 | 606.00 | 606.00 | 588.83 | 446,250 |
| 2026-04-29 | 620.00 | 620.00 | 610.50 | 620.00 | 602.43 | 93,830 |
| 2026-04-28 | 617.00 | 620.00 | 606.50 | 620.00 | 602.43 | 160,320 |
| 2026-04-27 | 629.00 | 629.00 | 613.50 | 613.50 | 596.12 | 137,840 |
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.