SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.800	27.800	26.000	26.000	24.937	22,532,500
2024-05-06	28.000	28.050	27.350	27.350	25.900	7,453,300
2024-05-03	28.150	28.150	27.250	27.400	25.947	9,986,800
2024-05-02	28.050	28.200	27.800	27.950	26.468	7,638,900
2024-04-30	28.950	29.200	27.950	27.950	26.468	13,425,600
2024-04-29	28.700	29.500	28.550	28.800	27.273	9,127,400
2024-04-26	28.200	28.650	27.900	28.350	26.846	3,847,000
2024-04-25	28.950	29.300	28.250	28.250	26.752	4,617,300
2024-04-24	28.650	29.100	28.500	28.600	27.083	5,660,000
2024-04-23	28.000	28.650	28.000	28.200	26.704	14,854,200
2024-04-22	27.900	28.200	27.500	27.900	26.420	5,114,500
2024-04-19	28.250	28.900	27.300	27.300	25.852	16,456,600
2024-04-18	28.650	29.500	28.050	28.050	26.562	16,947,600
2024-04-17	29.300	29.650	28.250	28.250	26.752	10,980,300
2024-04-16	29.600	29.900	29.150	29.300	27.746	10,104,100
2024-04-15	30.000	30.000	29.300	29.600	28.030	9,133,800
2024-04-12	30.400	30.900	30.000	30.000	28.409	3,874,900
2024-04-11	31.500	31.650	30.350	30.400	28.788	8,444,300
2024-04-08	30.650	31.700	29.900	31.600	29.924	6,570,600
2024-04-05	31.500	31.550	30.500	30.600	28.977	8,029,500
2024-04-04	32.100	32.100	31.500	31.600	29.924	3,868,600
2024-04-03	33.000	33.000	31.800	31.800	30.114	9,567,800
2024-04-02	33.000	33.500	32.900	33.150	31.392	10,620,200
2024-04-01	32.700	33.150	32.650	33.000	31.250	7,311,600
2024-03-27	32.900	32.900	32.300	32.700	30.966	2,778,400
2024-03-26	32.250	33.000	31.900	33.000	31.250	6,858,400
2024-03-25	32.600	32.600	32.050	32.200	30.492	1,576,100
2024-03-22	32.950	32.950	32.300	32.600	30.871	4,609,600
2024-03-21	32.750	33.150	32.200	33.150	31.392	12,820,800
2024-03-20	32.100	32.800	31.850	32.800	31.060	8,605,300
2024-03-19	31.650	32.350	31.400	32.350	30.634	6,412,700
2024-03-18	31.500	31.800	31.500	31.500	29.829	3,865,100
2024-03-15	32.250	32.250	31.200	31.250	29.593	34,249,000
2024-03-14	32.050	32.350	31.850	32.350	30.634	7,562,300
2024-03-13	31.700	32.200	31.650	32.050	30.350	8,418,700
2024-03-12	31.850	32.050	31.550	31.600	29.924	6,299,700
2024-03-11	32.600	32.600	31.600	31.600	29.924	14,340,500
2024-03-08	32.200	32.800	31.650	32.800	31.060	10,944,000
2024-03-07	33.100	33.150	31.850	31.900	30.208	10,873,100
2024-03-06	33.000	33.450	32.700	33.200	31.439	8,671,300
2024-03-05	33.100	33.550	33.000	33.150	31.392	9,024,100
2024-03-04	32.450	33.400	32.200	33.200	31.439	8,654,000
2024-03-01	32.000	32.600	32.000	32.450	30.729	6,302,800
2024-02-29	32.700	32.850	31.450	31.600	29.924	38,663,000
2024-02-28	32.300	32.750	32.300	32.500	30.776	6,927,200
2024-02-27	32.850	32.850	32.000	32.300	30.587	13,100,100
2024-02-26	33.200	33.650	32.800	32.800	31.060	8,842,400
2024-02-23	33.500	34.000	33.200	33.200	31.439	10,394,200
2024-02-22	33.800	34.100	33.150	33.500	31.723	10,431,000
2024-02-21	33.000	33.800	32.800	33.800	32.007	9,020,600
2024-02-20	33.300	33.300	32.700	32.900	31.155	11,817,200
2024-02-19	34.000	34.100	33.050	33.050	31.297	8,153,400
2024-02-16	34.250	34.250	33.850	34.000	32.197	3,286,500
2024-02-15	34.300	34.550	34.000	34.000	32.197	4,855,400
2024-02-14	33.800	34.400	33.700	34.200	32.386	4,294,100
2024-02-13	34.200	34.400	33.900	34.000	32.197	8,422,100
2024-02-12	34.600	35.000	34.000	34.000	32.197	5,587,800
2024-02-08	34.800	35.400	34.650	34.650	32.812	12,217,300
2024-02-07	34.100	35.050	34.100	34.800	32.954	12,621,300
2024-02-06	34.000	34.400	33.900	34.000	32.197	6,791,300

← NewerPage 11 of 21 · 1,225 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.