SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.600	31.050	30.300	31.000	29.356	5,559,500
2023-11-03	30.200	30.750	30.150	30.400	28.788	3,104,000
2023-10-31	30.200	30.400	29.550	30.000	28.409	8,378,800
2023-10-27	30.000	30.400	29.900	30.000	28.409	4,468,700
2023-10-26	30.200	30.400	29.900	30.100	28.504	3,916,200
2023-10-25	30.250	30.700	30.100	30.200	28.598	5,518,200
2023-10-24	30.900	30.900	30.200	30.200	28.598	2,015,000
2023-10-23	31.000	31.000	30.350	30.900	29.261	2,012,500
2023-10-20	31.300	31.300	30.650	30.700	29.072	6,661,400
2023-10-19	31.300	31.650	31.300	31.400	29.735	3,956,800
2023-10-18	31.700	31.950	31.200	31.200	29.545	6,126,200
2023-10-17	31.000	31.850	31.000	31.850	30.161	6,063,900
2023-10-16	30.900	31.350	30.900	30.900	29.261	5,360,800
2023-10-13	31.200	31.300	31.000	31.000	29.356	4,151,000
2023-10-12	31.300	31.450	30.650	31.200	29.545	4,733,000
2023-10-11	30.850	31.400	30.850	31.100	29.451	17,010,000
2023-10-10	30.550	31.400	30.500	31.000	29.356	6,995,200
2023-10-09	30.400	30.650	30.100	30.550	28.930	4,433,000
2023-10-06	29.900	30.700	29.650	30.700	29.072	8,847,600
2023-10-05	30.250	30.850	29.600	29.600	28.030	13,448,600
2023-10-04	30.050	30.950	30.050	30.950	29.309	4,974,500
2023-10-03	30.200	30.250	29.850	30.100	28.504	4,287,800
2023-10-02	30.400	30.450	29.850	29.850	28.267	3,227,100
2023-09-29	31.000	31.000	30.300	30.300	28.693	6,156,100
2023-09-28	30.950	31.400	30.400	31.000	29.356	6,340,800
2023-09-27	30.500	31.000	30.250	31.000	29.356	14,851,500
2023-09-26	30.250	30.700	29.900	30.350	28.740	11,474,100
2023-09-25	30.250	30.300	29.650	30.000	28.409	3,897,200
2023-09-22	29.800	30.350	29.600	30.200	28.598	11,522,100
2023-09-21	28.950	30.000	28.700	29.950	28.362	8,193,800
2023-09-20	28.600	29.000	27.700	28.950	27.415	15,165,700
2023-09-19	29.450	29.450	28.450	28.700	27.178	7,323,700
2023-09-18	29.550	29.750	29.200	29.250	27.699	8,232,700
2023-09-15	30.150	30.300	29.400	29.400	27.841	15,853,000
2023-09-14	29.750	30.200	29.650	30.200	28.598	12,089,100
2023-09-13	30.350	30.350	29.700	29.800	28.220	8,977,100
2023-09-12	30.250	30.350	30.150	30.350	28.740	4,643,400
2023-09-11	29.900	30.250	29.850	30.150	28.551	6,470,600
2023-09-08	30.000	30.250	29.700	30.000	28.409	6,211,300
2023-09-07	29.700	29.950	29.550	29.850	28.267	5,215,900
2023-09-06	30.350	30.350	29.700	29.800	28.220	6,315,400
2023-09-05	30.350	30.350	29.750	29.750	28.172	5,500,600
2023-09-04	30.000	30.450	29.900	30.450	28.835	4,435,500
2023-09-01	29.550	30.100	29.400	29.900	28.314	12,858,800
2023-08-31	30.200	30.300	29.200	29.200	27.651	25,878,100
2023-08-30	30.050	30.650	30.000	30.150	28.551	9,800,000
2023-08-29	29.800	30.350	29.650	30.300	28.693	8,164,800
2023-08-25	30.350	30.350	29.600	29.600	28.030	12,569,200
2023-08-24	30.200	30.850	30.200	30.350	28.740	6,607,500
2023-08-23	30.700	30.900	30.100	30.100	28.504	7,082,100
2023-08-22	30.650	31.100	30.250	30.600	28.977	11,910,000
2023-08-18	30.100	30.350	30.000	30.000	28.409	10,138,100
2023-08-17	30.300	30.500	30.000	30.300	28.693	18,945,400
2023-08-16	30.300	30.400	29.900	30.400	28.788	8,433,900
2023-08-15	30.400	30.650	29.900	30.100	28.504	8,725,600
2023-08-14	31.500	31.600	29.850	30.150	28.551	14,007,000
2023-08-11	32.000	32.250	31.050	31.500	29.829	11,915,400
2023-08-10	32.700	32.750	31.900	31.900	30.208	6,980,500
2023-08-09	32.750	33.200	32.750	32.800	31.060	2,669,400
2023-08-08	33.350	33.550	32.700	32.700	30.966	5,375,000

← NewerPage 13 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.