SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.250	33.550	33.250	33.250	31.487	6,169,100
2023-08-04	33.250	34.000	32.900	34.000	32.197	15,126,900
2023-08-03	32.750	33.250	32.700	33.050	31.297	3,559,100
2023-08-02	33.400	33.400	32.400	32.500	30.776	9,097,300
2023-08-01	33.450	33.900	33.250	33.250	31.487	6,385,800
2023-07-31	33.900	34.250	33.400	33.400	31.629	9,264,100
2023-07-28	33.950	34.000	33.700	33.850	32.055	2,091,200
2023-07-27	33.600	34.000	33.300	34.000	32.197	17,234,400
2023-07-26	33.700	33.700	33.250	33.600	31.818	4,302,700
2023-07-25	33.700	33.800	33.350	33.500	31.723	5,380,100
2023-07-24	33.300	33.850	33.300	33.300	31.534	2,114,700
2023-07-21	33.050	33.850	33.050	33.300	31.534	7,967,800
2023-07-20	33.000	33.600	33.000	33.100	31.345	5,765,400
2023-07-19	33.000	33.400	32.950	33.000	31.250	4,458,800
2023-07-18	32.800	33.200	32.700	33.000	31.250	3,695,000
2023-07-17	33.000	33.250	32.750	32.800	31.060	1,428,700
2023-07-14	33.000	33.300	32.250	32.950	31.203	7,038,400
2023-07-13	32.750	33.350	32.750	33.100	31.345	5,244,200
2023-07-12	32.400	32.750	32.350	32.750	31.013	13,539,800
2023-07-11	31.900	32.700	31.850	32.350	30.634	3,664,400
2023-07-10	32.200	32.250	31.900	31.900	30.208	3,383,200
2023-07-07	32.950	32.950	31.900	31.900	30.208	8,824,700
2023-07-06	33.650	33.650	32.700	32.750	31.013	7,389,000
2023-07-05	33.400	33.650	33.100	33.650	31.865	5,534,400
2023-07-04	33.750	33.750	33.300	33.700	31.913	1,482,100
2023-07-03	32.850	33.750	32.850	33.700	31.913	3,549,300
2023-06-30	33.800	33.800	32.850	32.850	31.108	12,598,700
2023-06-29	33.450	34.050	33.300	33.800	32.007	17,613,600
2023-06-27	33.900	33.900	33.300	33.300	31.534	2,867,900
2023-06-26	33.000	34.000	32.950	33.900	32.102	6,656,500
2023-06-23	33.100	33.300	32.900	33.000	31.250	3,584,600
2023-06-22	33.450	33.450	33.100	33.100	31.345	3,391,500
2023-06-21	33.550	33.550	33.100	33.500	31.723	6,400,100
2023-06-20	33.100	33.550	33.100	33.550	31.771	5,221,700
2023-06-19	33.500	33.500	32.850	33.500	31.723	9,700,100
2023-06-16	33.100	34.000	32.800	34.000	32.197	17,484,301
2023-06-15	32.650	33.150	32.150	33.150	31.392	19,416,400
2023-06-14	32.800	32.900	32.200	32.500	30.776	6,492,600
2023-06-13	32.850	33.050	32.600	32.800	31.060	12,751,700
2023-06-09	33.500	33.650	32.800	32.800	31.060	10,920,800
2023-06-08	33.700	33.700	33.250	33.650	31.865	8,071,800
2023-06-07	33.500	33.700	33.050	33.700	31.913	10,955,000
2023-06-06	32.900	33.750	32.800	33.500	31.723	9,500,500
2023-06-05	32.950	33.200	32.650	32.900	31.155	14,469,000
2023-06-02	32.500	33.000	32.500	32.850	31.108	8,978,400
2023-06-01	33.150	33.150	32.200	32.500	30.776	13,298,800
2023-05-31	34.100	34.100	32.700	32.700	30.966	139,387,203
2023-05-30	34.050	34.200	33.850	33.850	32.055	13,027,700
2023-05-29	34.000	34.250	33.900	34.250	32.434	7,822,500
2023-05-26	34.000	34.100	33.850	34.000	32.197	7,921,700
2023-05-25	34.000	34.050	33.850	34.000	32.197	10,033,700
2023-05-24	34.400	34.500	33.900	34.000	32.197	7,993,500
2023-05-23	33.950	34.750	33.950	34.500	32.670	13,730,300
2023-05-22	34.050	34.150	33.800	34.000	32.197	14,679,900
2023-05-19	33.900	34.350	33.850	34.050	32.244	16,637,301
2023-05-18	34.000	34.400	33.750	33.800	32.007	11,708,400
2023-05-17	33.400	34.150	33.400	34.000	32.197	6,154,600
2023-05-16	33.400	33.550	33.150	33.400	31.629	6,155,300
2023-05-15	33.700	33.850	33.000	33.000	31.250	9,001,400
2023-05-12	34.050	34.250	33.350	33.600	31.818	23,598,000

← NewerPage 14 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.