SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 969.50 | 970.00 | 947.50 | 965.50 | 935.98 | 199,340 |
| 2024-10-28 | 963.00 | 977.00 | 956.00 | 964.00 | 934.53 | 147,070 |
| 2024-10-25 | 957.50 | 967.50 | 955.50 | 963.00 | 933.56 | 79,570 |
| 2024-10-24 | 951.50 | 959.50 | 951.00 | 955.00 | 925.80 | 104,050 |
| 2024-10-23 | 956.50 | 964.00 | 946.50 | 960.00 | 930.65 | 119,020 |
| 2024-10-22 | 960.00 | 966.50 | 954.00 | 956.00 | 926.77 | 225,000 |
| 2024-10-21 | 969.50 | 969.50 | 959.50 | 962.00 | 932.59 | 96,500 |
| 2024-10-18 | 969.00 | 974.00 | 959.00 | 962.00 | 932.59 | 144,080 |
| 2024-10-17 | 984.00 | 984.00 | 962.00 | 962.00 | 932.59 | 103,610 |
| 2024-10-16 | 990.00 | 990.00 | 971.00 | 971.00 | 941.31 | 150,690 |
| 2024-10-15 | 962.00 | 990.00 | 962.00 | 989.00 | 958.76 | 190,170 |
| 2024-10-14 | 966.50 | 980.00 | 959.00 | 959.00 | 929.68 | 236,080 |
| 2024-10-11 | 989.50 | 989.50 | 962.50 | 965.00 | 935.50 | 165,420 |
| 2024-10-10 | 977.00 | 990.00 | 977.00 | 979.00 | 949.07 | 115,140 |
| 2024-10-09 | 990.00 | 994.50 | 975.00 | 975.00 | 945.19 | 199,060 |
| 2024-10-08 | 989.00 | 1,005.00 | 977.00 | 998.00 | 967.49 | 333,400 |
| 2024-10-07 | 989.00 | 1,007.00 | 989.00 | 1,000.00 | 969.43 | 489,910 |
| 2024-10-04 | 987.50 | 995.00 | 980.00 | 995.00 | 964.58 | 289,960 |
| 2024-10-03 | 987.00 | 994.00 | 976.50 | 983.00 | 952.95 | 226,400 |
| 2024-10-02 | 980.00 | 996.00 | 977.50 | 987.00 | 956.83 | 196,710 |
| 2024-10-01 | 963.00 | 985.00 | 963.00 | 977.00 | 947.13 | 190,680 |
| 2024-09-30 | 995.00 | 995.00 | 956.00 | 956.00 | 926.77 | 473,830 |
| 2024-09-27 | 996.00 | 998.50 | 990.00 | 996.00 | 965.55 | 701,400 |
| 2024-09-26 | 995.00 | 999.00 | 991.00 | 995.00 | 964.58 | 351,430 |
| 2024-09-25 | 995.00 | 997.50 | 965.50 | 995.00 | 964.58 | 523,980 |
| 2024-09-24 | 991.00 | 1,005.00 | 990.00 | 995.00 | 964.58 | 925,020 |
| 2024-09-23 | 985.00 | 994.00 | 983.00 | 991.00 | 960.70 | 304,290 |
| 2024-09-20 | 970.00 | 994.00 | 970.00 | 970.00 | 940.35 | 736,760 |
| 2024-09-19 | 964.00 | 984.00 | 961.00 | 964.00 | 934.53 | 520,630 |
| 2024-09-18 | 970.00 | 984.00 | 965.00 | 965.00 | 935.50 | 482,150 |
| 2024-09-17 | 950.00 | 973.50 | 950.00 | 970.00 | 940.35 | 377,990 |
| 2024-09-16 | 940.00 | 955.00 | 940.00 | 948.50 | 919.50 | 147,980 |
| 2024-09-13 | 929.00 | 940.00 | 927.50 | 940.00 | 911.26 | 393,500 |
| 2024-09-12 | 906.00 | 930.00 | 906.00 | 920.00 | 891.87 | 255,240 |
| 2024-09-11 | 915.50 | 920.00 | 905.00 | 906.00 | 878.30 | 353,870 |
| 2024-09-10 | 919.00 | 926.00 | 908.00 | 908.00 | 880.24 | 509,740 |
| 2024-09-09 | 910.50 | 922.00 | 901.00 | 920.00 | 891.87 | 323,160 |
| 2024-09-06 | 900.00 | 913.00 | 897.50 | 908.50 | 880.73 | 291,610 |
| 2024-09-05 | 900.00 | 905.00 | 897.00 | 900.00 | 872.49 | 414,720 |
| 2024-09-04 | 894.00 | 904.00 | 886.00 | 900.00 | 872.49 | 302,280 |
| 2024-09-03 | 898.50 | 908.50 | 898.00 | 904.50 | 876.85 | 297,730 |
| 2024-09-02 | 895.00 | 897.00 | 890.00 | 895.50 | 868.12 | 427,910 |
| 2024-08-30 | 910.00 | 910.00 | 885.00 | 885.00 | 857.94 | 1,425,370 |
| 2024-08-29 | 930.00 | 935.00 | 901.00 | 904.00 | 876.36 | 618,000 |
| 2024-08-28 | 937.00 | 937.00 | 928.50 | 930.00 | 901.57 | 358,760 |
| 2024-08-27 | 935.00 | 956.00 | 934.00 | 937.00 | 908.35 | 631,080 |
| 2024-08-22 | 928.00 | 945.00 | 928.00 | 935.00 | 906.42 | 250,010 |
| 2024-08-21 | 930.00 | 940.00 | 927.00 | 932.00 | 903.51 | 240,900 |
| 2024-08-20 | 937.00 | 940.00 | 927.50 | 930.00 | 901.57 | 377,680 |
| 2024-08-19 | 935.00 | 943.00 | 925.00 | 925.00 | 896.72 | 193,050 |
| 2024-08-16 | 920.00 | 936.50 | 915.00 | 930.50 | 902.05 | 302,750 |
| 2024-08-15 | 917.00 | 930.50 | 914.00 | 920.00 | 891.87 | 326,110 |
| 2024-08-14 | 915.50 | 923.50 | 910.00 | 914.50 | 886.54 | 342,390 |
| 2024-08-13 | 910.00 | 922.50 | 910.00 | 920.00 | 891.87 | 222,230 |
| 2024-08-12 | 926.50 | 927.00 | 905.50 | 910.00 | 882.18 | 355,980 |
| 2024-08-09 | 909.50 | 930.00 | 900.00 | 930.00 | 901.57 | 314,260 |
| 2024-08-08 | 890.50 | 908.00 | 890.50 | 898.00 | 870.55 | 138,430 |
| 2024-08-07 | 890.00 | 890.00 | 885.00 | 890.00 | 862.79 | 129,620 |
| 2024-08-06 | 886.00 | 900.00 | 880.00 | 880.00 | 853.10 | 196,300 |
| 2024-08-05 | 890.00 | 899.00 | 871.50 | 884.00 | 856.97 | 245,600 |
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.