SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	33.900	34.700	33.700	33.900	32.102	10,660,000
2024-02-02	34.000	34.600	33.600	33.600	31.818	9,709,000
2024-02-01	34.050	34.300	33.600	34.050	32.244	6,271,600
2024-01-31	33.800	34.800	33.750	34.250	32.434	14,840,000
2024-01-30	33.700	34.050	33.650	33.700	31.913	6,727,500
2024-01-29	33.750	33.750	33.500	33.700	31.913	7,373,500
2024-01-26	33.500	33.800	33.250	33.700	31.913	7,420,400
2024-01-25	33.650	33.750	33.250	33.600	31.818	3,533,400
2024-01-24	33.150	33.650	33.150	33.500	31.723	6,838,900
2024-01-23	33.200	33.600	32.950	33.050	31.297	4,359,200
2024-01-22	33.000	33.200	32.850	33.000	31.250	6,844,500
2024-01-19	33.000	33.100	32.700	32.750	31.013	3,624,500
2024-01-18	33.750	33.750	32.600	32.650	30.918	4,655,200
2024-01-17	33.850	33.850	33.350	33.350	31.581	8,284,300
2024-01-16	33.750	34.000	33.550	33.750	31.960	14,943,200
2024-01-15	33.550	34.100	33.550	33.750	31.960	4,374,900
2024-01-12	33.500	33.950	33.250	33.550	31.771	4,371,900
2024-01-11	33.450	34.000	33.350	33.500	31.723	8,877,200
2024-01-10	33.300	33.750	33.150	33.150	31.392	5,501,900
2024-01-09	33.400	34.150	33.400	33.500	31.723	9,926,100
2024-01-08	33.400	33.850	33.250	33.500	31.723	6,747,500
2024-01-05	33.600	33.600	33.100	33.100	31.345	9,268,000
2024-01-04	32.350	33.800	32.100	33.700	31.913	10,740,800
2024-01-03	32.300	32.600	32.100	32.250	30.540	9,558,200
2024-01-02	32.950	33.200	32.250	32.300	30.587	11,373,000
2023-12-29	33.500	33.700	32.900	32.900	31.155	13,102,100
2023-12-28	33.400	33.600	33.100	33.600	31.818	2,726,900
2023-12-27	33.200	33.400	33.000	33.400	31.629	5,003,200
2023-12-22	33.050	33.300	32.950	33.100	31.345	4,672,100
2023-12-21	33.400	33.800	32.850	33.000	31.250	7,964,300
2023-12-20	33.850	34.350	33.400	34.000	32.197	6,954,500
2023-12-19	33.600	34.000	33.350	33.900	32.102	7,130,300
2023-12-18	33.200	33.600	33.100	33.600	31.818	4,775,800
2023-12-15	34.150	34.550	33.100	33.100	31.345	42,909,199
2023-12-14	33.050	34.250	32.900	34.150	32.339	14,546,600
2023-12-13	32.800	33.750	32.700	32.800	31.060	4,444,000
2023-12-12	32.350	33.200	32.350	33.200	31.439	4,140,900
2023-12-11	32.500	32.700	32.200	32.700	30.966	5,973,900
2023-12-07	33.000	33.200	32.500	32.650	30.918	4,585,500
2023-12-06	33.400	33.400	32.950	33.000	31.250	3,471,400
2023-12-05	33.050	33.350	32.800	33.350	31.581	3,757,900
2023-12-04	32.950	33.500	32.600	33.050	31.297	2,449,700
2023-12-01	32.550	33.100	32.400	33.000	31.250	4,211,400
2023-11-30	32.550	32.700	31.900	32.300	30.587	17,410,500
2023-11-29	33.900	33.950	32.500	32.500	30.776	14,813,900
2023-11-28	33.000	33.950	33.000	33.950	32.149	21,453,301
2023-11-24	31.950	32.700	31.750	32.500	30.776	6,593,200
2023-11-23	31.550	32.200	31.550	31.950	30.256	4,626,900
2023-11-22	31.350	31.550	31.050	31.500	29.829	1,147,000
2023-11-21	31.650	31.850	31.200	31.250	29.593	5,339,500
2023-11-20	31.650	31.750	31.350	31.700	30.019	3,192,600
2023-11-17	31.450	31.950	31.250	31.500	29.829	3,453,100
2023-11-16	31.750	31.800	31.350	31.650	29.971	3,216,800
2023-11-15	30.950	31.700	30.800	31.700	30.019	7,998,300
2023-11-14	30.950	31.000	30.650	30.950	29.309	1,291,900
2023-11-13	31.400	31.450	30.900	30.900	29.261	2,066,900
2023-11-10	31.700	31.700	31.100	31.400	29.735	3,995,200
2023-11-09	30.900	31.800	30.650	31.800	30.114	7,321,900
2023-11-08	31.100	31.350	30.500	30.900	29.261	6,307,100
2023-11-07	30.900	31.100	30.550	31.050	29.403	5,186,200

← NewerPage 12 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.