SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.500	29.500	28.800	29.200	28.006	4,165,000
2024-08-01	29.000	29.600	28.900	29.550	28.341	3,952,400
2024-07-31	29.250	29.850	28.800	28.800	27.622	6,956,100
2024-07-30	29.500	29.600	28.850	29.250	28.054	6,745,600
2024-07-29	29.750	30.850	29.400	29.400	28.198	7,556,800
2024-07-26	29.000	29.750	29.000	29.750	28.533	7,069,300
2024-07-25	29.800	29.800	29.000	29.000	27.814	8,024,700
2024-07-23	30.100	30.350	29.650	29.900	28.677	7,245,300
2024-07-22	30.250	31.250	30.150	30.650	29.396	13,008,300
2024-07-19	29.800	30.600	29.800	30.250	29.013	11,953,200
2024-07-18	29.800	29.950	29.350	29.800	28.581	8,356,300
2024-07-17	30.000	30.300	29.400	29.800	28.581	6,217,100
2024-07-16	29.650	30.200	29.650	30.000	28.773	11,201,800
2024-07-15	29.300	30.000	29.300	29.600	28.389	8,430,500
2024-07-12	29.000	29.350	28.800	29.300	28.102	7,057,900
2024-07-11	28.400	29.100	28.350	29.000	27.814	8,265,100
2024-07-10	28.800	28.800	28.350	28.400	27.238	6,095,200
2024-07-09	28.500	29.050	28.250	28.800	27.622	8,971,500
2024-07-08	28.650	28.900	28.350	28.500	27.334	8,368,700
2024-07-05	28.650	28.850	28.550	28.650	27.478	5,934,000
2024-07-04	28.250	28.800	28.200	28.650	27.478	10,632,600
2024-07-03	28.100	28.500	27.950	28.450	27.286	5,740,700
2024-07-02	28.000	28.250	27.850	28.100	26.951	5,671,700
2024-07-01	27.850	28.400	27.650	28.000	26.855	15,045,300
2024-06-28	27.800	28.300	27.550	28.300	27.143	13,034,300
2024-06-27	27.200	27.800	27.000	27.800	26.663	8,699,000
2024-06-26	27.300	27.550	27.100	27.150	26.040	22,794,600
2024-06-25	26.950	27.250	26.700	27.150	26.040	7,021,600
2024-06-24	26.050	27.000	26.000	27.000	25.896	12,743,000
2024-06-21	26.800	26.800	25.700	25.700	24.649	17,271,199
2024-06-20	26.650	26.800	26.350	26.650	25.560	7,413,900
2024-06-19	27.100	27.150	26.600	26.650	25.560	5,580,200
2024-06-18	27.050	27.100	26.900	27.000	25.896	4,649,400
2024-06-14	27.000	27.150	26.600	27.150	26.040	4,799,200
2024-06-13	26.850	27.300	26.800	26.900	25.800	10,026,500
2024-06-11	27.300	27.350	26.650	26.700	25.608	6,302,900
2024-06-10	27.550	27.550	27.050	27.350	26.231	3,889,300
2024-06-07	27.350	27.550	26.900	27.550	26.423	2,920,600
2024-06-06	27.300	27.500	26.900	27.100	25.992	5,646,200
2024-06-05	26.950	27.250	26.700	26.900	25.800	5,781,000
2024-06-04	27.500	27.500	26.350	26.500	25.416	8,180,200
2024-06-03	27.000	27.350	26.850	27.350	26.231	3,030,300
2024-05-31	26.300	26.950	25.950	26.950	25.848	76,270,797
2024-05-30	26.650	27.100	26.050	26.050	24.985	19,363,000
2024-05-29	27.200	27.400	26.550	26.550	25.464	14,899,600
2024-05-28	27.300	27.750	27.050	27.050	25.944	11,982,600
2024-05-27	28.000	28.000	27.100	27.200	26.087	11,300,700
2024-05-24	28.500	28.500	27.500	27.500	26.375	12,384,000
2024-05-23	28.300	28.700	28.300	28.700	27.526	5,183,500
2024-05-22	29.000	29.000	28.200	28.200	27.047	11,686,300
2024-05-21	29.200	29.400	28.800	29.000	27.814	10,844,900
2024-05-20	29.200	29.750	28.800	29.200	28.006	10,139,200
2024-05-17	28.500	29.400	28.300	29.200	28.006	13,308,500
2024-05-16	27.700	28.450	27.450	28.450	27.286	9,005,500
2024-05-15	27.250	27.650	27.000	27.100	25.992	9,742,200
2024-05-14	26.800	27.650	26.650	27.200	26.087	9,671,200
2024-05-13	26.800	27.250	26.800	26.800	25.704	10,887,600
2024-05-10	27.100	27.500	26.600	26.750	25.656	5,278,600
2024-05-09	27.850	28.600	26.800	26.950	25.848	11,078,600
2024-05-08	26.700	27.850	26.400	27.850	26.711	11,336,600

← NewerPage 10 of 21 · 1,222 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.