SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 937.00 | 947.50 | 925.00 | 927.00 | 876.38 | 346,510 |
| 2022-02-16 | 930.00 | 942.00 | 930.00 | 937.00 | 885.83 | 308,670 |
| 2022-02-15 | 925.00 | 940.00 | 925.00 | 940.00 | 888.67 | 311,670 |
| 2022-02-14 | 935.00 | 940.00 | 921.00 | 940.00 | 888.67 | 359,040 |
| 2022-02-11 | 940.50 | 949.00 | 911.00 | 911.00 | 861.25 | 853,080 |
| 2022-02-10 | 970.00 | 975.00 | 940.00 | 940.00 | 888.67 | 396,330 |
| 2022-02-09 | 976.00 | 985.00 | 962.50 | 962.50 | 909.94 | 249,620 |
| 2022-02-08 | 950.00 | 978.50 | 948.00 | 976.00 | 922.70 | 354,130 |
| 2022-02-07 | 974.00 | 976.50 | 946.00 | 950.00 | 898.12 | 329,890 |
| 2022-02-04 | 956.00 | 976.50 | 951.00 | 976.50 | 923.17 | 123,040 |
| 2022-02-03 | 965.00 | 965.00 | 949.00 | 949.00 | 897.17 | 214,530 |
| 2022-02-02 | 949.00 | 995.00 | 949.00 | 965.00 | 912.30 | 303,110 |
| 2022-01-31 | 942.00 | 953.00 | 940.50 | 949.00 | 897.17 | 259,840 |
| 2022-01-28 | 942.50 | 952.00 | 939.00 | 939.00 | 887.72 | 393,820 |
| 2022-01-27 | 950.00 | 955.50 | 942.00 | 951.00 | 899.07 | 137,050 |
| 2022-01-26 | 950.00 | 950.50 | 938.50 | 950.00 | 898.12 | 377,950 |
| 2022-01-25 | 952.00 | 954.50 | 947.00 | 950.00 | 898.12 | 157,050 |
| 2022-01-24 | 958.50 | 958.50 | 942.50 | 950.00 | 898.12 | 108,810 |
| 2022-01-21 | 956.00 | 959.00 | 945.00 | 959.00 | 906.63 | 141,740 |
| 2022-01-20 | 953.50 | 962.00 | 943.00 | 958.00 | 905.68 | 113,970 |
| 2022-01-19 | 965.00 | 967.50 | 953.00 | 959.00 | 906.63 | 206,130 |
| 2022-01-18 | 950.00 | 968.00 | 946.00 | 968.00 | 915.14 | 152,340 |
| 2022-01-17 | 950.00 | 960.00 | 943.00 | 950.00 | 898.12 | 102,980 |
| 2022-01-14 | 951.00 | 958.00 | 940.50 | 947.00 | 895.28 | 181,510 |
| 2022-01-13 | 941.00 | 963.50 | 941.00 | 950.00 | 898.12 | 276,460 |
| 2022-01-12 | 952.00 | 952.00 | 934.00 | 950.00 | 898.12 | 254,360 |
| 2022-01-11 | 940.00 | 948.00 | 926.00 | 930.00 | 879.21 | 388,200 |
| 2022-01-10 | 932.00 | 960.00 | 931.50 | 940.00 | 888.67 | 247,910 |
| 2022-01-07 | 944.00 | 944.00 | 932.00 | 937.00 | 885.83 | 173,030 |
| 2022-01-06 | 929.00 | 947.00 | 920.00 | 947.00 | 895.28 | 373,440 |
| 2022-01-05 | 948.00 | 957.00 | 923.00 | 929.50 | 878.74 | 215,800 |
| 2022-01-03 | 950.00 | 950.50 | 932.00 | 932.00 | 881.10 | 255,750 |
| 2021-12-31 | 971.00 | 971.00 | 940.00 | 943.00 | 891.50 | 245,380 |
| 2021-12-29 | 988.00 | 988.00 | 964.00 | 971.00 | 917.97 | 143,390 |
| 2021-12-28 | 965.50 | 989.00 | 965.50 | 987.00 | 933.10 | 121,180 |
| 2021-12-27 | 960.00 | 975.00 | 960.00 | 975.00 | 921.75 | 57,670 |
| 2021-12-24 | 978.50 | 978.50 | 961.50 | 961.50 | 908.99 | 41,380 |
| 2021-12-23 | 950.00 | 979.00 | 950.00 | 979.00 | 925.54 | 164,880 |
| 2021-12-22 | 975.00 | 977.50 | 940.00 | 943.00 | 891.50 | 256,680 |
| 2021-12-21 | 976.00 | 987.00 | 965.00 | 971.00 | 917.97 | 194,280 |
| 2021-12-20 | 970.00 | 983.50 | 964.00 | 980.00 | 926.48 | 125,660 |
| 2021-12-17 | 969.00 | 999.00 | 956.00 | 999.00 | 944.44 | 253,940 |
| 2021-12-16 | 970.00 | 979.00 | 952.00 | 979.00 | 925.54 | 212,880 |
| 2021-12-15 | 970.00 | 981.00 | 950.00 | 950.00 | 898.12 | 236,140 |
| 2021-12-14 | 959.00 | 977.00 | 941.00 | 968.00 | 915.14 | 208,280 |
| 2021-12-13 | 940.00 | 950.00 | 940.00 | 944.50 | 892.92 | 118,170 |
| 2021-12-10 | 950.00 | 955.00 | 937.00 | 940.00 | 888.67 | 144,990 |
| 2021-12-09 | 944.00 | 957.00 | 936.00 | 950.00 | 898.12 | 242,270 |
| 2021-12-07 | 940.00 | 959.50 | 935.50 | 959.50 | 907.10 | 172,290 |
| 2021-12-06 | 949.00 | 951.00 | 930.50 | 935.00 | 883.94 | 169,180 |
| 2021-12-03 | 954.00 | 959.50 | 939.00 | 939.00 | 887.72 | 174,070 |
| 2021-12-02 | 932.00 | 953.00 | 932.00 | 947.50 | 895.76 | 386,390 |
| 2021-12-01 | 975.00 | 977.50 | 922.50 | 932.00 | 881.10 | 504,100 |
| 2021-11-29 | 975.00 | 980.00 | 945.00 | 980.00 | 926.48 | 637,330 |
| 2021-11-26 | 975.00 | 990.00 | 974.50 | 979.50 | 926.01 | 256,170 |
| 2021-11-25 | 980.00 | 980.50 | 973.00 | 978.00 | 924.59 | 132,930 |
| 2021-11-24 | 985.00 | 991.00 | 979.00 | 988.00 | 934.04 | 181,130 |
| 2021-11-23 | 975.00 | 990.00 | 967.00 | 985.00 | 931.21 | 205,880 |
| 2021-11-22 | 975.00 | 975.50 | 965.00 | 975.00 | 921.75 | 160,950 |
| 2021-11-19 | 987.00 | 987.00 | 971.00 | 975.00 | 921.75 | 186,160 |
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.