SM Prime Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.700	17.100	16.600	17.060	17.060	8,388,400
2026-10-15	15.900	16.740	15.900	16.680	16.680	14,597,700
2026-10-14	15.780	16.080	15.760	15.800	15.800	6,970,000
2026-10-13	15.960	15.960	15.700	15.700	15.700	8,580,300
2026-10-12	15.880	16.180	15.720	16.000	16.000	20,657,400
2026-10-09	15.820	16.260	15.800	15.880	15.880	6,778,800
2026-10-08	16.300	16.300	15.660	15.820	15.820	20,283,400
2026-10-07	15.860	16.300	15.760	16.300	16.300	20,962,400
2026-10-06	16.240	16.240	15.800	15.860	15.860	2,092,300
2026-10-05	16.000	16.540	15.400	16.540	16.540	2,584,100
2026-10-02	15.800	16.000	15.700	15.860	15.860	11,700,800
2026-10-01	15.860	16.040	15.740	15.800	15.800	6,316,700
2026-09-30	16.120	16.120	15.840	15.860	15.860	13,453,700
2026-09-29	16.000	16.080	15.860	15.900	15.900	5,214,000
2026-09-28	16.000	16.200	15.860	16.000	16.000	2,763,700
2026-09-25	16.000	16.180	15.840	16.000	16.000	8,613,700
2026-09-24	16.280	16.280	15.980	16.000	16.000	8,107,900
2026-09-23	16.200	16.380	16.060	16.240	16.240	6,326,400
2026-09-22	16.500	16.800	15.980	16.100	16.100	22,803,199
2026-09-21	16.600	16.680	16.240	16.500	16.500	12,737,500
2026-09-18	17.200	17.300	16.500	16.500	16.500	27,837,500
2026-09-17	17.320	17.500	17.080	17.200	17.200	7,290,800
2026-09-16	17.600	17.600	17.260	17.360	17.360	13,237,400
2026-09-15	17.760	17.780	17.540	17.600	17.600	16,250,100
2026-09-14	17.720	17.800	17.720	17.740	17.740	1,181,300
2026-09-11	17.900	17.900	17.620	17.720	17.720	6,768,200
2026-09-10	18.100	18.100	17.860	17.900	17.900	2,751,100
2026-09-09	18.360	18.360	17.940	18.100	18.100	4,278,500
2026-09-08	18.260	18.480	18.120	18.400	18.400	4,172,600
2026-09-07	18.200	18.380	18.080	18.260	18.260	2,432,200
2026-09-04	18.300	18.380	18.100	18.340	18.340	1,529,500
2026-09-03	18.200	18.320	18.140	18.300	18.300	3,937,000
2026-09-02	17.920	18.200	17.920	18.100	18.100	2,489,700
2026-09-01	18.040	18.240	17.860	17.900	17.900	7,387,200
2026-08-28	17.820	17.900	17.760	17.840	17.840	16,417,100
2026-08-27	18.100	18.100	17.800	17.800	17.800	8,568,600
2026-08-26	18.100	18.280	18.040	18.100	18.100	2,420,500
2026-08-25	18.200	18.220	18.100	18.100	18.100	3,275,400
2026-08-24	18.400	18.400	18.120	18.160	18.160	4,047,400
2026-08-20	18.260	18.400	18.200	18.240	18.240	7,859,100
2026-08-19	18.120	18.340	17.880	18.300	18.300	8,129,300
2026-08-18	18.160	18.180	18.060	18.120	18.120	12,492,600
2026-08-17	18.300	18.380	18.160	18.180	18.180	12,312,000
2026-08-14	18.320	18.900	18.280	18.280	18.280	13,761,900
2026-08-13	18.620	18.800	18.160	18.200	18.200	21,021,400
2026-08-12	19.100	19.800	19.100	19.580	19.580	5,425,900
2026-08-11	18.480	19.180	18.280	19.100	19.100	17,564,699
2026-08-10	18.200	18.680	18.140	18.300	18.300	3,648,600
2026-08-07	18.260	18.260	18.080	18.200	18.200	6,572,200
2026-08-06	18.300	18.440	18.240	18.260	18.260	5,175,200
2026-08-05	18.400	18.440	18.240	18.300	18.300	5,330,300
2026-08-04	18.520	18.840	18.360	18.400	18.400	2,979,700
2026-08-03	18.380	18.660	18.380	18.560	18.560	2,805,200
2026-07-31	18.660	18.900	18.300	18.300	18.300	10,485,600
2026-07-30	18.580	18.700	18.300	18.660	18.660	2,701,100
2026-07-29	18.220	18.620	18.220	18.620	18.620	3,593,200
2026-07-28	18.400	18.500	18.200	18.200	18.200	3,503,900
2026-07-27	18.200	18.500	18.160	18.400	18.400	4,401,800
2026-07-24	18.340	18.340	18.100	18.200	18.200	3,317,400
2026-07-23	18.180	18.480	18.140	18.360	18.360	3,268,300

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.4200 PHP
2025-05-13	0.4800 PHP
2024-05-07	0.3460 PHP
2023-05-05	0.2370 PHP
2022-05-05	0.0970 PHP
2021-04-30	0.0820 PHP
2020-06-25	0.1850 PHP
2019-05-03	0.3500 PHP

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