SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 734.00 | 738.00 | 731.50 | 738.00 | 717.09 | 179,600 |
| 2025-10-22 | 734.50 | 739.50 | 732.50 | 734.00 | 713.20 | 68,330 |
| 2025-10-21 | 750.00 | 750.00 | 734.50 | 735.00 | 714.18 | 230,080 |
| 2025-10-20 | 746.00 | 753.00 | 740.00 | 745.00 | 723.89 | 164,390 |
| 2025-10-17 | 742.00 | 746.00 | 735.00 | 746.00 | 724.86 | 130,990 |
| 2025-10-16 | 740.00 | 750.00 | 736.50 | 742.00 | 720.98 | 278,310 |
| 2025-10-15 | 745.00 | 748.50 | 735.00 | 735.00 | 714.18 | 307,880 |
| 2025-10-14 | 735.50 | 747.00 | 735.50 | 745.00 | 723.89 | 179,790 |
| 2025-10-13 | 735.00 | 737.00 | 730.00 | 735.00 | 714.18 | 200,630 |
| 2025-10-10 | 735.00 | 740.00 | 732.00 | 735.00 | 714.18 | 174,970 |
| 2025-10-09 | 735.50 | 738.00 | 730.00 | 734.00 | 713.20 | 370,710 |
| 2025-10-08 | 735.50 | 743.50 | 735.00 | 735.00 | 714.18 | 140,070 |
| 2025-10-07 | 732.00 | 735.00 | 730.50 | 735.00 | 714.18 | 261,970 |
| 2025-10-06 | 745.50 | 750.00 | 730.00 | 732.00 | 711.26 | 377,340 |
| 2025-10-03 | 758.00 | 758.00 | 740.50 | 745.00 | 723.89 | 167,490 |
| 2025-10-02 | 744.00 | 759.50 | 743.50 | 755.00 | 733.61 | 413,620 |
| 2025-10-01 | 737.00 | 745.00 | 730.00 | 740.00 | 719.03 | 243,290 |
| 2025-09-30 | 740.00 | 740.50 | 730.00 | 735.00 | 714.18 | 542,700 |
| 2025-09-29 | 732.00 | 745.00 | 732.00 | 740.00 | 719.03 | 157,830 |
| 2025-09-26 | 740.00 | 740.00 | 728.00 | 732.00 | 711.26 | 832,680 |
| 2025-09-25 | 749.00 | 749.00 | 733.00 | 737.00 | 716.12 | 879,300 |
| 2025-09-24 | 755.00 | 755.00 | 746.00 | 749.00 | 727.78 | 293,890 |
| 2025-09-23 | 757.00 | 761.00 | 746.00 | 750.00 | 728.75 | 809,100 |
| 2025-09-22 | 764.00 | 764.50 | 753.00 | 756.00 | 734.58 | 186,550 |
| 2025-09-19 | 765.00 | 765.00 | 761.00 | 764.00 | 742.35 | 418,350 |
| 2025-09-18 | 753.00 | 765.00 | 752.00 | 765.00 | 743.33 | 508,630 |
| 2025-09-17 | 745.00 | 753.50 | 741.00 | 749.00 | 727.78 | 568,250 |
| 2025-09-16 | 740.00 | 748.50 | 739.00 | 745.00 | 723.89 | 540,520 |
| 2025-09-15 | 750.00 | 750.00 | 738.50 | 740.00 | 719.03 | 656,440 |
| 2025-09-12 | 746.00 | 749.50 | 745.00 | 747.00 | 725.84 | 267,180 |
| 2025-09-11 | 750.50 | 751.00 | 742.50 | 745.00 | 723.89 | 552,210 |
| 2025-09-10 | 750.00 | 752.50 | 745.50 | 750.00 | 728.75 | 738,310 |
| 2025-09-09 | 751.00 | 754.50 | 748.00 | 748.00 | 726.81 | 727,610 |
| 2025-09-08 | 764.50 | 769.00 | 751.00 | 751.00 | 729.72 | 550,600 |
| 2025-09-05 | 760.00 | 768.00 | 759.50 | 763.50 | 741.87 | 439,540 |
| 2025-09-04 | 759.00 | 760.00 | 752.00 | 758.50 | 737.01 | 326,410 |
| 2025-09-03 | 755.00 | 759.00 | 752.00 | 756.00 | 734.58 | 645,350 |
| 2025-09-02 | 755.00 | 756.50 | 748.50 | 750.00 | 728.75 | 483,240 |
| 2025-09-01 | 757.00 | 757.00 | 752.00 | 753.00 | 731.67 | 366,570 |
| 2025-08-29 | 762.00 | 763.50 | 753.00 | 755.00 | 733.61 | 517,260 |
| 2025-08-28 | 765.00 | 765.00 | 757.00 | 760.00 | 738.47 | 553,340 |
| 2025-08-27 | 774.00 | 778.00 | 757.00 | 760.50 | 738.95 | 931,700 |
| 2025-08-26 | 784.00 | 785.00 | 759.00 | 770.00 | 748.18 | 862,870 |
| 2025-08-22 | 789.50 | 789.50 | 773.00 | 776.00 | 754.01 | 649,910 |
| 2025-08-20 | 795.00 | 795.00 | 781.00 | 781.00 | 758.87 | 426,360 |
| 2025-08-19 | 785.50 | 795.00 | 784.50 | 795.00 | 772.48 | 370,950 |
| 2025-08-18 | 800.00 | 805.00 | 783.00 | 783.00 | 760.82 | 435,380 |
| 2025-08-15 | 790.50 | 797.50 | 783.00 | 796.00 | 773.45 | 752,150 |
| 2025-08-14 | 800.50 | 810.00 | 790.00 | 790.00 | 767.62 | 350,490 |
| 2025-08-13 | 800.00 | 815.00 | 790.00 | 799.00 | 776.36 | 626,740 |
| 2025-08-12 | 790.00 | 798.00 | 790.00 | 790.00 | 767.62 | 8,604,780 |
| 2025-08-11 | 795.00 | 799.50 | 782.00 | 789.50 | 767.13 | 611,380 |
| 2025-08-08 | 811.50 | 817.50 | 795.00 | 795.00 | 772.48 | 846,470 |
| 2025-08-07 | 822.50 | 824.50 | 803.50 | 810.00 | 787.05 | 560,820 |
| 2025-08-06 | 829.50 | 849.00 | 821.00 | 825.00 | 801.63 | 241,390 |
| 2025-08-05 | 821.50 | 829.50 | 821.00 | 827.50 | 804.05 | 127,030 |
| 2025-08-04 | 834.00 | 834.00 | 819.50 | 821.00 | 797.74 | 483,820 |
| 2025-08-01 | 816.00 | 834.00 | 815.00 | 834.00 | 810.37 | 198,830 |
| 2025-07-31 | 830.00 | 833.00 | 815.00 | 816.00 | 792.88 | 267,580 |
| 2025-07-30 | 830.00 | 835.00 | 828.50 | 830.00 | 806.48 | 88,460 |
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.