SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 627.00 | 629.00 | 618.50 | 629.00 | 611.18 | 132,550 |
| 2026-04-23 | 621.00 | 627.00 | 620.00 | 627.00 | 609.24 | 84,880 |
| 2026-04-22 | 629.00 | 629.00 | 611.00 | 620.00 | 602.43 | 119,360 |
| 2026-04-21 | 620.00 | 629.00 | 620.00 | 628.00 | 610.21 | 113,420 |
| 2026-04-20 | 613.00 | 633.00 | 613.00 | 620.00 | 602.43 | 230,920 |
| 2026-04-17 | 630.00 | 630.00 | 610.00 | 610.00 | 592.72 | 276,870 |
| 2026-04-16 | 613.00 | 634.00 | 612.00 | 634.00 | 616.04 | 105,810 |
| 2026-04-15 | 610.00 | 617.50 | 609.00 | 617.00 | 599.52 | 353,990 |
| 2026-04-14 | 621.00 | 621.00 | 610.00 | 610.00 | 592.72 | 168,090 |
| 2026-04-13 | 617.00 | 621.00 | 602.00 | 621.00 | 603.41 | 563,780 |
| 2026-04-10 | 627.00 | 635.00 | 616.00 | 621.00 | 603.41 | 421,660 |
| 2026-04-08 | 623.00 | 631.50 | 622.50 | 623.50 | 605.83 | 325,680 |
| 2026-04-07 | 611.00 | 614.00 | 605.00 | 608.50 | 591.26 | 223,990 |
| 2026-04-06 | 632.50 | 632.50 | 603.00 | 610.00 | 592.72 | 229,590 |
| 2026-04-01 | 621.00 | 648.00 | 615.00 | 633.00 | 615.07 | 557,560 |
| 2026-03-31 | 592.50 | 620.00 | 592.00 | 620.00 | 602.43 | 578,720 |
| 2026-03-30 | 615.00 | 615.00 | 590.00 | 590.00 | 573.28 | 853,570 |
| 2026-03-27 | 620.00 | 621.00 | 611.50 | 621.00 | 603.41 | 129,470 |
| 2026-03-26 | 628.50 | 628.50 | 615.00 | 620.00 | 602.43 | 168,290 |
| 2026-03-25 | 614.50 | 629.00 | 612.00 | 620.00 | 602.43 | 406,570 |
| 2026-03-24 | 615.00 | 616.00 | 604.50 | 612.00 | 594.66 | 239,890 |
| 2026-03-23 | 628.00 | 628.00 | 600.00 | 604.50 | 587.37 | 538,480 |
| 2026-03-19 | 627.00 | 628.00 | 620.50 | 628.00 | 610.21 | 315,870 |
| 2026-03-18 | 633.00 | 633.50 | 625.00 | 627.00 | 609.24 | 380,130 |
| 2026-03-17 | 632.00 | 639.50 | 625.00 | 633.00 | 615.07 | 264,610 |
| 2026-03-16 | 637.00 | 639.00 | 630.00 | 633.00 | 615.07 | 342,730 |
| 2026-03-13 | 644.50 | 644.50 | 631.00 | 637.00 | 618.95 | 438,160 |
| 2026-03-12 | 630.00 | 647.50 | 626.00 | 646.00 | 627.70 | 282,900 |
| 2026-03-11 | 647.00 | 653.00 | 630.00 | 630.00 | 612.15 | 499,920 |
| 2026-03-10 | 650.00 | 655.00 | 643.00 | 645.00 | 626.73 | 283,470 |
| 2026-03-09 | 662.00 | 662.00 | 625.00 | 638.00 | 619.92 | 863,320 |
| 2026-03-06 | 687.00 | 692.00 | 679.00 | 680.00 | 660.73 | 343,880 |
| 2026-03-05 | 686.50 | 694.50 | 684.00 | 687.00 | 667.54 | 191,690 |
| 2026-03-04 | 697.00 | 697.00 | 682.00 | 685.00 | 665.59 | 667,380 |
| 2026-03-03 | 695.00 | 701.00 | 693.50 | 700.00 | 680.17 | 227,710 |
| 2026-03-02 | 698.00 | 704.50 | 692.00 | 696.50 | 676.77 | 269,210 |
| 2026-02-27 | 703.00 | 707.50 | 698.50 | 705.00 | 685.03 | 855,680 |
| 2026-02-26 | 700.50 | 713.50 | 700.00 | 701.00 | 681.14 | 265,350 |
| 2026-02-25 | 698.00 | 702.50 | 695.00 | 700.00 | 680.17 | 281,440 |
| 2026-02-24 | 702.00 | 702.00 | 695.00 | 695.00 | 675.31 | 303,940 |
| 2026-02-23 | 699.00 | 705.00 | 697.50 | 700.00 | 680.17 | 194,420 |
| 2026-02-20 | 690.00 | 699.00 | 690.00 | 699.00 | 679.20 | 289,470 |
| 2026-02-19 | 691.00 | 699.00 | 690.00 | 691.50 | 671.91 | 234,530 |
| 2026-02-18 | 694.00 | 694.50 | 690.00 | 690.50 | 670.94 | 168,260 |
| 2026-02-16 | 697.00 | 697.00 | 690.00 | 694.00 | 674.34 | 148,840 |
| 2026-02-13 | 704.00 | 704.00 | 688.00 | 688.00 | 668.51 | 491,200 |
| 2026-02-12 | 702.50 | 702.50 | 698.00 | 698.00 | 678.22 | 384,410 |
| 2026-02-11 | 703.00 | 708.50 | 702.00 | 702.00 | 682.11 | 379,410 |
| 2026-02-10 | 704.50 | 710.00 | 702.00 | 702.50 | 682.60 | 397,530 |
| 2026-02-09 | 704.50 | 716.50 | 703.00 | 704.00 | 684.05 | 365,420 |
| 2026-02-06 | 700.00 | 700.50 | 697.00 | 700.00 | 680.17 | 354,590 |
| 2026-02-05 | 701.00 | 701.00 | 698.50 | 700.00 | 680.17 | 236,040 |
| 2026-02-04 | 705.00 | 705.00 | 699.50 | 700.00 | 680.17 | 202,820 |
| 2026-02-03 | 701.00 | 706.50 | 700.00 | 703.00 | 683.08 | 656,420 |
| 2026-02-02 | 700.00 | 705.00 | 695.00 | 700.00 | 680.17 | 317,890 |
| 2026-01-30 | 696.00 | 701.00 | 688.00 | 700.00 | 680.17 | 1,028,040 |
| 2026-01-29 | 711.00 | 712.50 | 691.00 | 692.00 | 672.39 | 433,960 |
| 2026-01-28 | 723.50 | 723.50 | 707.00 | 707.00 | 686.97 | 212,350 |
| 2026-01-27 | 705.00 | 725.00 | 705.00 | 716.00 | 695.71 | 273,650 |
| 2026-01-26 | 705.00 | 710.00 | 704.00 | 705.00 | 685.03 | 124,980 |
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.