SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 841.50 | 841.50 | 828.00 | 830.00 | 806.48 | 349,470 |
| 2025-07-28 | 845.00 | 845.00 | 825.50 | 842.00 | 818.14 | 100,090 |
| 2025-07-25 | 842.00 | 848.00 | 838.00 | 845.00 | 821.06 | 70,930 |
| 2025-07-24 | 840.00 | 846.00 | 831.00 | 842.00 | 818.14 | 243,780 |
| 2025-07-23 | 838.00 | 845.00 | 829.50 | 841.50 | 817.66 | 139,210 |
| 2025-07-22 | 839.50 | 839.50 | 820.00 | 828.50 | 805.03 | 445,320 |
| 2025-07-21 | 824.50 | 843.50 | 824.00 | 837.00 | 813.29 | 314,930 |
| 2025-07-18 | 830.00 | 845.00 | 816.00 | 819.50 | 796.28 | 987,380 |
| 2025-07-17 | 845.00 | 848.50 | 825.00 | 829.50 | 806.00 | 334,450 |
| 2025-07-16 | 860.00 | 860.00 | 836.00 | 845.00 | 821.06 | 515,970 |
| 2025-07-15 | 900.00 | 900.00 | 865.50 | 874.00 | 849.24 | 368,680 |
| 2025-07-14 | 890.00 | 908.50 | 880.00 | 900.00 | 874.50 | 166,640 |
| 2025-07-11 | 897.00 | 910.00 | 887.50 | 889.50 | 864.30 | 256,130 |
| 2025-07-10 | 910.00 | 918.00 | 891.00 | 897.00 | 871.59 | 224,670 |
| 2025-07-09 | 890.50 | 905.00 | 881.00 | 905.00 | 879.36 | 147,230 |
| 2025-07-08 | 882.00 | 900.00 | 882.00 | 891.00 | 865.76 | 200,390 |
| 2025-07-07 | 885.50 | 888.00 | 870.00 | 880.50 | 855.55 | 158,640 |
| 2025-07-04 | 900.00 | 902.00 | 885.00 | 885.00 | 859.93 | 215,640 |
| 2025-07-03 | 886.00 | 918.50 | 883.00 | 902.00 | 876.44 | 358,920 |
| 2025-07-02 | 893.00 | 893.00 | 883.00 | 886.00 | 860.90 | 181,550 |
| 2025-07-01 | 873.00 | 894.00 | 873.00 | 894.00 | 868.67 | 251,530 |
| 2025-06-30 | 880.00 | 898.00 | 872.00 | 872.00 | 847.29 | 309,190 |
| 2025-06-27 | 869.00 | 892.00 | 869.00 | 880.00 | 855.07 | 297,180 |
| 2025-06-26 | 865.00 | 870.00 | 860.50 | 870.00 | 845.35 | 667,760 |
| 2025-06-25 | 858.00 | 870.00 | 858.00 | 861.00 | 836.61 | 196,600 |
| 2025-06-24 | 860.00 | 876.00 | 859.00 | 859.00 | 834.66 | 457,740 |
| 2025-06-23 | 877.00 | 877.00 | 850.00 | 855.00 | 830.78 | 88,600 |
| 2025-06-20 | 865.50 | 884.50 | 865.50 | 878.00 | 853.12 | 483,640 |
| 2025-06-19 | 865.00 | 870.00 | 860.00 | 865.00 | 840.49 | 162,040 |
| 2025-06-18 | 868.00 | 870.00 | 858.00 | 865.00 | 840.49 | 223,810 |
| 2025-06-17 | 867.00 | 873.00 | 862.50 | 868.00 | 843.41 | 206,700 |
| 2025-06-16 | 870.00 | 875.00 | 860.00 | 867.00 | 842.44 | 222,750 |
| 2025-06-13 | 879.50 | 881.00 | 871.00 | 875.00 | 850.21 | 1,278,600 |
| 2025-06-11 | 874.00 | 883.50 | 871.00 | 880.00 | 855.07 | 289,250 |
| 2025-06-10 | 878.50 | 878.50 | 865.00 | 875.00 | 850.21 | 290,330 |
| 2025-06-09 | 849.00 | 877.50 | 849.00 | 875.00 | 850.21 | 353,620 |
| 2025-06-05 | 850.00 | 856.50 | 844.50 | 850.00 | 825.92 | 167,110 |
| 2025-06-04 | 844.00 | 862.50 | 844.00 | 851.00 | 826.89 | 217,320 |
| 2025-06-03 | 842.00 | 860.00 | 842.00 | 850.00 | 825.92 | 186,130 |
| 2025-06-02 | 846.00 | 850.00 | 835.00 | 838.00 | 814.26 | 253,670 |
| 2025-05-30 | 858.00 | 858.00 | 835.00 | 835.00 | 811.34 | 1,049,940 |
| 2025-05-29 | 850.50 | 852.00 | 846.00 | 846.00 | 822.03 | 178,120 |
| 2025-05-28 | 854.00 | 859.50 | 842.50 | 851.00 | 826.89 | 238,040 |
| 2025-05-27 | 866.50 | 866.50 | 850.00 | 850.00 | 825.92 | 295,630 |
| 2025-05-26 | 879.00 | 879.00 | 858.50 | 859.00 | 834.66 | 278,980 |
| 2025-05-23 | 865.00 | 879.00 | 856.50 | 879.00 | 854.10 | 456,850 |
| 2025-05-22 | 872.00 | 872.00 | 853.00 | 865.00 | 840.49 | 139,970 |
| 2025-05-21 | 861.00 | 880.00 | 850.50 | 880.00 | 855.07 | 117,110 |
| 2025-05-20 | 889.50 | 889.50 | 863.00 | 863.00 | 838.55 | 127,360 |
| 2025-05-19 | 880.00 | 888.00 | 874.00 | 888.00 | 862.84 | 145,560 |
| 2025-05-16 | 868.50 | 883.00 | 859.00 | 875.00 | 850.21 | 200,560 |
| 2025-05-15 | 868.00 | 888.00 | 851.00 | 888.00 | 862.84 | 229,590 |
| 2025-05-14 | 888.00 | 899.50 | 860.00 | 868.00 | 841.46 | 220,180 |
| 2025-05-13 | 891.00 | 908.50 | 883.00 | 900.00 | 872.49 | 552,660 |
| 2025-05-09 | 878.00 | 885.00 | 863.50 | 884.00 | 856.97 | 240,120 |
| 2025-05-08 | 875.50 | 885.00 | 850.00 | 855.00 | 828.86 | 198,810 |
| 2025-05-07 | 885.00 | 891.00 | 871.50 | 876.00 | 849.22 | 274,870 |
| 2025-05-06 | 875.00 | 882.00 | 862.50 | 880.00 | 853.10 | 148,170 |
| 2025-05-05 | 888.00 | 891.00 | 860.50 | 869.50 | 842.92 | 128,610 |
| 2025-05-02 | 875.00 | 896.00 | 869.00 | 888.00 | 860.85 | 439,830 |
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.