SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 718.50 | 719.00 | 705.00 | 705.00 | 685.03 | 241,230 |
| 2026-01-22 | 705.50 | 719.00 | 705.50 | 719.00 | 698.63 | 158,420 |
| 2026-01-21 | 701.00 | 710.50 | 699.00 | 705.00 | 685.03 | 518,320 |
| 2026-01-20 | 733.00 | 734.50 | 704.00 | 704.00 | 684.05 | 369,380 |
| 2026-01-19 | 742.00 | 754.50 | 730.00 | 730.00 | 709.32 | 228,330 |
| 2026-01-16 | 746.00 | 757.50 | 742.00 | 742.00 | 720.98 | 357,300 |
| 2026-01-15 | 739.00 | 745.50 | 732.00 | 745.50 | 724.38 | 344,100 |
| 2026-01-14 | 734.00 | 745.00 | 725.00 | 740.00 | 719.03 | 285,360 |
| 2026-01-13 | 733.00 | 734.00 | 723.00 | 730.00 | 709.32 | 248,580 |
| 2026-01-12 | 730.00 | 735.50 | 727.50 | 735.00 | 714.18 | 370,380 |
| 2026-01-09 | 725.00 | 731.50 | 721.50 | 730.00 | 709.32 | 343,930 |
| 2026-01-08 | 731.00 | 743.00 | 720.00 | 720.00 | 699.60 | 271,030 |
| 2026-01-07 | 738.00 | 738.00 | 716.00 | 731.00 | 710.29 | 361,790 |
| 2026-01-06 | 711.50 | 740.00 | 711.50 | 735.00 | 714.18 | 412,730 |
| 2026-01-05 | 717.00 | 740.50 | 711.00 | 711.00 | 690.86 | 503,390 |
| 2026-01-02 | 699.50 | 719.50 | 693.00 | 719.50 | 699.11 | 292,770 |
| 2025-12-29 | 700.00 | 702.50 | 695.00 | 699.50 | 679.68 | 308,690 |
| 2025-12-26 | 704.50 | 705.50 | 698.00 | 700.00 | 680.17 | 87,550 |
| 2025-12-23 | 706.00 | 712.50 | 698.00 | 700.00 | 680.17 | 177,160 |
| 2025-12-22 | 700.00 | 705.00 | 692.50 | 700.00 | 680.17 | 255,210 |
| 2025-12-19 | 701.00 | 706.00 | 698.50 | 700.00 | 680.17 | 1,129,820 |
| 2025-12-18 | 705.00 | 708.00 | 695.00 | 700.00 | 680.17 | 324,710 |
| 2025-12-17 | 702.00 | 711.50 | 701.50 | 705.00 | 685.03 | 256,340 |
| 2025-12-16 | 706.00 | 708.50 | 699.50 | 700.00 | 680.17 | 519,180 |
| 2025-12-15 | 705.00 | 718.00 | 704.00 | 705.50 | 685.51 | 421,570 |
| 2025-12-12 | 700.00 | 708.00 | 699.00 | 700.00 | 680.17 | 331,030 |
| 2025-12-11 | 708.50 | 708.50 | 700.00 | 700.00 | 680.17 | 216,910 |
| 2025-12-10 | 705.00 | 715.00 | 698.00 | 700.00 | 680.17 | 222,000 |
| 2025-12-09 | 709.00 | 718.00 | 702.00 | 704.00 | 684.05 | 288,490 |
| 2025-12-05 | 715.00 | 720.00 | 708.50 | 709.50 | 689.40 | 159,510 |
| 2025-12-04 | 708.00 | 715.00 | 708.00 | 710.00 | 689.88 | 241,280 |
| 2025-12-03 | 714.00 | 723.00 | 707.50 | 708.00 | 687.94 | 600,200 |
| 2025-12-02 | 716.00 | 726.00 | 714.50 | 715.00 | 694.74 | 219,160 |
| 2025-12-01 | 742.00 | 753.00 | 720.00 | 720.00 | 699.60 | 416,720 |
| 2025-11-28 | 730.00 | 745.00 | 722.50 | 740.00 | 719.03 | 382,990 |
| 2025-11-27 | 713.00 | 731.00 | 706.50 | 730.00 | 709.32 | 309,380 |
| 2025-11-26 | 730.50 | 732.00 | 709.00 | 709.00 | 688.91 | 339,530 |
| 2025-11-25 | 729.00 | 735.50 | 718.00 | 730.00 | 709.32 | 488,610 |
| 2025-11-24 | 728.00 | 729.50 | 712.00 | 728.00 | 707.37 | 850,410 |
| 2025-11-21 | 710.00 | 729.50 | 698.50 | 728.00 | 707.37 | 598,990 |
| 2025-11-20 | 689.50 | 715.00 | 688.00 | 710.00 | 689.88 | 554,930 |
| 2025-11-19 | 694.00 | 701.00 | 688.00 | 699.00 | 679.20 | 444,230 |
| 2025-11-18 | 685.00 | 695.00 | 682.00 | 693.00 | 673.37 | 494,320 |
| 2025-11-17 | 677.00 | 704.50 | 674.00 | 685.00 | 665.59 | 707,370 |
| 2025-11-14 | 690.00 | 690.00 | 675.50 | 677.00 | 657.82 | 284,570 |
| 2025-11-13 | 700.50 | 708.50 | 690.00 | 690.00 | 670.45 | 475,990 |
| 2025-11-12 | 700.00 | 713.50 | 700.00 | 701.00 | 681.14 | 189,420 |
| 2025-11-11 | 700.50 | 705.00 | 695.00 | 700.00 | 680.17 | 421,450 |
| 2025-11-10 | 701.50 | 705.00 | 700.00 | 700.50 | 680.65 | 278,270 |
| 2025-11-07 | 713.00 | 713.00 | 701.00 | 702.00 | 682.11 | 779,180 |
| 2025-11-06 | 722.00 | 724.00 | 712.50 | 714.50 | 694.26 | 505,040 |
| 2025-11-05 | 722.00 | 722.50 | 702.00 | 722.00 | 701.54 | 541,430 |
| 2025-11-04 | 720.50 | 727.00 | 720.50 | 722.00 | 701.54 | 329,090 |
| 2025-11-03 | 728.00 | 728.00 | 715.00 | 720.00 | 699.60 | 334,490 |
| 2025-10-30 | 733.00 | 736.00 | 728.50 | 729.00 | 708.35 | 582,410 |
| 2025-10-29 | 730.00 | 742.50 | 730.00 | 733.00 | 712.23 | 141,770 |
| 2025-10-28 | 729.50 | 732.50 | 729.00 | 730.00 | 709.32 | 192,600 |
| 2025-10-27 | 739.00 | 739.50 | 729.00 | 730.00 | 709.32 | 356,680 |
| 2025-10-24 | 739.00 | 743.00 | 734.00 | 736.00 | 715.15 | 186,470 |
| 2025-10-23 | 734.00 | 738.00 | 731.50 | 738.00 | 717.09 | 179,600 |
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.