SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 830.00 | 830.00 | 788.50 | 795.00 | 770.70 | 334,280 |
| 2025-01-28 | 823.00 | 844.50 | 816.00 | 822.00 | 796.87 | 268,310 |
| 2025-01-27 | 854.00 | 854.00 | 820.00 | 820.00 | 794.93 | 161,080 |
| 2025-01-24 | 860.00 | 868.50 | 841.50 | 845.00 | 819.17 | 184,530 |
| 2025-01-23 | 845.00 | 867.00 | 845.00 | 860.00 | 833.71 | 217,660 |
| 2025-01-22 | 831.00 | 854.00 | 831.00 | 845.00 | 819.17 | 236,150 |
| 2025-01-21 | 824.50 | 844.50 | 824.50 | 837.00 | 811.41 | 244,180 |
| 2025-01-20 | 835.00 | 845.50 | 823.00 | 830.00 | 804.63 | 431,700 |
| 2025-01-17 | 830.00 | 835.00 | 818.00 | 835.00 | 809.47 | 435,310 |
| 2025-01-16 | 842.00 | 852.50 | 821.00 | 821.00 | 795.90 | 351,330 |
| 2025-01-15 | 848.00 | 860.00 | 832.00 | 834.50 | 808.99 | 183,070 |
| 2025-01-14 | 850.00 | 850.00 | 825.00 | 838.00 | 812.38 | 309,810 |
| 2025-01-13 | 870.00 | 870.00 | 834.00 | 834.00 | 808.50 | 364,410 |
| 2025-01-10 | 890.00 | 890.00 | 870.00 | 870.00 | 843.40 | 223,760 |
| 2025-01-09 | 880.50 | 889.00 | 870.50 | 885.00 | 857.94 | 368,710 |
| 2025-01-08 | 893.00 | 900.00 | 878.50 | 880.50 | 853.58 | 335,080 |
| 2025-01-07 | 900.50 | 910.50 | 891.50 | 893.00 | 865.70 | 221,800 |
| 2025-01-06 | 908.00 | 915.00 | 893.00 | 899.00 | 871.52 | 215,180 |
| 2025-01-03 | 899.00 | 912.00 | 886.00 | 908.00 | 880.24 | 234,450 |
| 2025-01-02 | 899.00 | 899.00 | 882.50 | 899.00 | 871.52 | 309,730 |
| 2024-12-27 | 892.00 | 899.00 | 880.00 | 899.00 | 871.52 | 420,860 |
| 2024-12-26 | 899.00 | 899.00 | 878.50 | 882.00 | 855.04 | 226,900 |
| 2024-12-23 | 883.50 | 900.00 | 878.00 | 900.00 | 872.49 | 214,880 |
| 2024-12-20 | 876.00 | 888.00 | 876.00 | 883.00 | 856.00 | 399,960 |
| 2024-12-19 | 892.00 | 892.00 | 870.50 | 877.00 | 850.19 | 197,750 |
| 2024-12-18 | 890.00 | 899.50 | 880.50 | 891.00 | 863.76 | 254,260 |
| 2024-12-17 | 895.00 | 895.00 | 872.50 | 890.00 | 862.79 | 380,460 |
| 2024-12-16 | 888.00 | 900.00 | 879.00 | 900.00 | 872.49 | 272,540 |
| 2024-12-13 | 900.00 | 900.00 | 882.50 | 888.00 | 860.85 | 133,650 |
| 2024-12-12 | 890.00 | 906.00 | 887.00 | 903.00 | 875.39 | 375,480 |
| 2024-12-11 | 900.00 | 904.00 | 883.50 | 886.50 | 859.40 | 100,000 |
| 2024-12-10 | 888.00 | 910.00 | 882.00 | 900.00 | 872.49 | 503,780 |
| 2024-12-09 | 901.00 | 903.00 | 878.00 | 880.00 | 853.10 | 318,430 |
| 2024-12-06 | 890.00 | 918.50 | 875.00 | 915.00 | 887.03 | 306,360 |
| 2024-12-05 | 885.50 | 894.00 | 877.00 | 890.00 | 862.79 | 181,760 |
| 2024-12-04 | 905.00 | 905.00 | 879.50 | 882.50 | 855.52 | 314,170 |
| 2024-12-03 | 916.00 | 916.00 | 895.00 | 904.00 | 876.36 | 295,620 |
| 2024-12-02 | 876.00 | 918.00 | 876.00 | 918.00 | 889.93 | 221,880 |
| 2024-11-29 | 885.00 | 895.00 | 872.00 | 875.00 | 848.25 | 188,280 |
| 2024-11-28 | 879.50 | 888.50 | 871.50 | 880.00 | 853.10 | 196,290 |
| 2024-11-27 | 901.00 | 902.00 | 876.00 | 879.00 | 852.13 | 178,920 |
| 2024-11-26 | 888.00 | 907.50 | 888.00 | 901.00 | 873.45 | 148,130 |
| 2024-11-25 | 884.00 | 922.50 | 882.00 | 882.00 | 855.04 | 789,130 |
| 2024-11-22 | 908.00 | 908.00 | 882.00 | 883.00 | 856.00 | 328,120 |
| 2024-11-21 | 920.00 | 926.50 | 904.00 | 904.00 | 876.36 | 343,330 |
| 2024-11-20 | 904.00 | 959.50 | 891.00 | 959.50 | 930.17 | 139,380 |
| 2024-11-19 | 905.00 | 910.00 | 896.00 | 896.00 | 868.61 | 208,600 |
| 2024-11-18 | 885.00 | 913.50 | 878.50 | 905.00 | 877.33 | 155,050 |
| 2024-11-15 | 877.00 | 894.00 | 870.50 | 875.00 | 848.25 | 337,940 |
| 2024-11-14 | 900.00 | 901.00 | 872.50 | 876.00 | 849.22 | 646,090 |
| 2024-11-13 | 917.00 | 917.00 | 900.00 | 900.00 | 872.49 | 356,670 |
| 2024-11-12 | 920.00 | 926.50 | 910.00 | 917.00 | 888.97 | 321,190 |
| 2024-11-11 | 916.00 | 923.00 | 902.50 | 915.00 | 887.03 | 301,420 |
| 2024-11-08 | 940.00 | 940.00 | 915.50 | 916.00 | 888.00 | 370,180 |
| 2024-11-07 | 962.00 | 962.00 | 929.00 | 940.00 | 911.26 | 373,050 |
| 2024-11-06 | 962.00 | 965.00 | 957.50 | 962.00 | 932.59 | 187,840 |
| 2024-11-05 | 945.00 | 962.00 | 945.00 | 962.00 | 932.59 | 195,150 |
| 2024-11-04 | 941.00 | 961.50 | 927.00 | 959.00 | 929.68 | 182,410 |
| 2024-10-31 | 960.00 | 960.00 | 941.00 | 941.00 | 912.23 | 214,340 |
| 2024-10-30 | 962.00 | 967.00 | 943.00 | 962.50 | 933.07 | 216,710 |
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.