SM Investments Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	536.00	538.00	528.00	534.00	534.00	301,070
2026-10-15	530.00	537.00	524.50	537.00	537.00	309,440
2026-10-14	530.00	536.50	525.00	531.00	531.00	358,460
2026-10-13	531.00	531.50	523.50	530.00	530.00	294,890
2026-10-12	516.00	538.00	516.00	538.00	538.00	654,680
2026-10-09	522.50	526.50	515.00	515.00	515.00	422,720
2026-10-08	516.00	528.00	514.00	522.50	522.50	638,590
2026-10-07	500.00	524.00	499.80	516.00	516.00	591,400
2026-10-06	497.00	503.00	495.00	499.60	499.60	422,730
2026-10-05	495.00	501.00	491.80	497.00	497.00	290,110
2026-10-02	493.00	496.80	486.20	495.00	495.00	825,800
2026-10-01	499.80	500.00	486.80	492.00	492.00	802,660
2026-09-30	500.50	505.00	491.60	499.80	499.80	1,282,000
2026-09-29	508.50	512.00	499.60	499.60	499.60	269,580
2026-09-28	513.00	513.00	505.50	508.50	508.50	647,560
2026-09-25	500.00	515.00	496.20	510.00	510.00	627,330
2026-09-24	505.00	505.00	495.00	500.00	500.00	864,620
2026-09-23	513.50	514.50	502.00	504.50	504.50	9,119,510
2026-09-22	515.00	523.00	512.00	513.50	513.50	862,530
2026-09-21	507.00	519.50	500.00	513.00	513.00	1,007,580
2026-09-18	538.00	540.00	503.00	503.00	503.00	2,309,170

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.