SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 863.00 | 880.50 | 851.50 | 870.00 | 843.40 | 501,580 |
| 2025-04-29 | 850.00 | 855.50 | 830.50 | 855.00 | 828.86 | 278,330 |
| 2025-04-28 | 854.00 | 868.00 | 849.50 | 850.00 | 824.01 | 811,220 |
| 2025-04-25 | 826.00 | 864.00 | 826.00 | 855.00 | 828.86 | 480,950 |
| 2025-04-24 | 815.50 | 827.50 | 815.00 | 825.00 | 799.78 | 255,660 |
| 2025-04-23 | 812.50 | 819.50 | 812.50 | 815.00 | 790.08 | 219,320 |
| 2025-04-22 | 810.00 | 819.50 | 804.00 | 819.50 | 794.45 | 82,650 |
| 2025-04-21 | 810.00 | 814.50 | 805.00 | 810.00 | 785.24 | 61,290 |
| 2025-04-16 | 825.00 | 825.00 | 805.00 | 805.00 | 780.39 | 157,160 |
| 2025-04-15 | 804.00 | 829.50 | 800.50 | 829.50 | 804.14 | 215,850 |
| 2025-04-14 | 800.50 | 815.00 | 785.00 | 815.00 | 790.08 | 168,390 |
| 2025-04-11 | 789.00 | 803.50 | 770.50 | 800.00 | 775.54 | 836,880 |
| 2025-04-10 | 780.00 | 800.00 | 776.50 | 800.00 | 775.54 | 3,075,350 |
| 2025-04-08 | 745.00 | 755.00 | 744.00 | 750.00 | 727.07 | 404,990 |
| 2025-04-07 | 750.00 | 755.00 | 745.00 | 746.00 | 723.19 | 577,690 |
| 2025-04-04 | 785.00 | 788.00 | 761.00 | 780.00 | 756.15 | 414,920 |
| 2025-04-03 | 795.00 | 795.00 | 779.00 | 785.00 | 761.00 | 149,350 |
| 2025-04-02 | 792.50 | 797.50 | 781.00 | 792.00 | 767.79 | 209,030 |
| 2025-03-31 | 785.00 | 796.50 | 785.00 | 788.00 | 763.91 | 428,210 |
| 2025-03-28 | 782.00 | 791.50 | 779.00 | 781.00 | 757.12 | 184,220 |
| 2025-03-27 | 787.00 | 792.00 | 778.00 | 781.00 | 757.12 | 376,740 |
| 2025-03-26 | 799.50 | 799.50 | 783.50 | 786.50 | 762.46 | 349,580 |
| 2025-03-25 | 799.00 | 800.50 | 791.00 | 795.00 | 770.70 | 175,040 |
| 2025-03-24 | 800.50 | 804.00 | 793.00 | 800.00 | 775.54 | 94,770 |
| 2025-03-21 | 808.00 | 808.50 | 795.00 | 800.00 | 775.54 | 636,280 |
| 2025-03-20 | 808.50 | 819.00 | 808.00 | 810.00 | 785.24 | 202,720 |
| 2025-03-19 | 813.00 | 813.00 | 801.00 | 808.00 | 783.30 | 232,020 |
| 2025-03-18 | 815.00 | 825.50 | 810.00 | 813.00 | 788.14 | 158,940 |
| 2025-03-17 | 814.00 | 829.00 | 813.00 | 813.00 | 788.14 | 136,340 |
| 2025-03-14 | 811.00 | 823.00 | 808.00 | 808.00 | 783.30 | 148,650 |
| 2025-03-13 | 811.00 | 818.00 | 806.00 | 812.50 | 787.66 | 161,300 |
| 2025-03-12 | 816.50 | 819.00 | 801.00 | 814.00 | 789.11 | 209,490 |
| 2025-03-11 | 825.00 | 839.50 | 800.50 | 814.00 | 789.11 | 219,560 |
| 2025-03-10 | 821.00 | 835.00 | 821.00 | 826.00 | 800.75 | 128,290 |
| 2025-03-07 | 820.00 | 827.50 | 816.00 | 821.00 | 795.90 | 109,810 |
| 2025-03-06 | 808.50 | 831.50 | 808.50 | 821.00 | 795.90 | 260,400 |
| 2025-03-05 | 810.00 | 824.00 | 805.00 | 805.00 | 780.39 | 305,890 |
| 2025-03-04 | 810.00 | 820.00 | 806.50 | 808.00 | 783.30 | 356,770 |
| 2025-03-03 | 780.00 | 822.50 | 780.00 | 808.00 | 783.30 | 332,970 |
| 2025-02-28 | 782.00 | 782.50 | 765.00 | 765.00 | 741.61 | 856,400 |
| 2025-02-27 | 790.00 | 790.00 | 775.00 | 780.00 | 756.15 | 172,230 |
| 2025-02-26 | 778.00 | 794.00 | 776.50 | 781.00 | 757.12 | 282,420 |
| 2025-02-25 | 780.50 | 788.00 | 773.00 | 774.00 | 750.34 | 358,800 |
| 2025-02-24 | 781.00 | 787.50 | 772.00 | 780.00 | 756.15 | 218,000 |
| 2025-02-21 | 780.00 | 785.00 | 778.00 | 780.00 | 756.15 | 361,850 |
| 2025-02-20 | 800.00 | 800.00 | 772.00 | 780.00 | 756.15 | 377,070 |
| 2025-02-19 | 798.00 | 815.50 | 791.00 | 795.00 | 770.70 | 264,430 |
| 2025-02-18 | 785.50 | 802.00 | 785.50 | 798.00 | 773.60 | 137,730 |
| 2025-02-17 | 830.00 | 831.50 | 782.00 | 785.50 | 761.49 | 380,720 |
| 2025-02-14 | 825.00 | 829.50 | 816.00 | 820.00 | 794.93 | 111,600 |
| 2025-02-13 | 814.50 | 832.00 | 813.50 | 825.00 | 799.78 | 170,810 |
| 2025-02-12 | 801.00 | 818.50 | 794.50 | 814.50 | 789.60 | 208,860 |
| 2025-02-11 | 803.50 | 803.50 | 780.00 | 794.00 | 769.73 | 183,150 |
| 2025-02-10 | 804.00 | 819.00 | 792.00 | 793.00 | 768.76 | 223,140 |
| 2025-02-07 | 826.00 | 830.00 | 803.50 | 803.50 | 778.94 | 262,090 |
| 2025-02-06 | 832.00 | 832.00 | 805.00 | 826.00 | 800.75 | 270,370 |
| 2025-02-05 | 798.00 | 837.00 | 790.50 | 830.00 | 804.63 | 338,560 |
| 2025-02-04 | 779.00 | 804.50 | 771.00 | 786.00 | 761.97 | 631,410 |
| 2025-02-03 | 800.00 | 808.50 | 769.00 | 769.00 | 745.49 | 787,290 |
| 2025-01-31 | 808.00 | 816.50 | 780.00 | 780.00 | 756.15 | 1,238,870 |
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.