SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.000	35.100	33.900	34.600	32.765	15,835,600
2023-05-10	34.000	34.100	33.850	34.000	32.197	10,642,500
2023-05-09	33.700	34.000	33.250	34.000	32.197	11,950,000
2023-05-08	34.400	34.650	33.300	33.300	31.534	8,173,900
2023-05-05	34.000	34.550	33.900	34.300	32.481	14,811,000
2023-05-04	33.450	34.000	33.350	34.000	31.972	6,881,600
2023-05-03	33.950	34.000	33.450	33.450	31.455	4,163,900
2023-05-02	33.900	34.100	33.700	33.950	31.925	3,697,000
2023-04-28	33.900	34.000	33.700	33.950	31.925	10,910,700
2023-04-27	33.650	33.950	33.350	33.900	31.878	6,425,400
2023-04-26	33.700	33.800	33.200	33.600	31.596	5,948,400
2023-04-25	33.600	33.950	33.450	33.700	31.690	5,263,100
2023-04-24	33.500	33.950	33.050	33.950	31.925	4,952,900
2023-04-20	32.900	33.500	32.800	33.500	31.502	3,966,100
2023-04-19	33.100	33.400	32.650	33.000	31.032	4,191,100
2023-04-18	33.950	33.950	33.100	33.400	31.408	4,969,300
2023-04-17	33.750	34.100	33.100	34.000	31.972	11,461,500
2023-04-14	32.850	33.850	32.600	33.800	31.784	7,498,000
2023-04-13	32.850	33.000	32.350	32.850	30.891	11,226,900
2023-04-12	32.950	33.250	32.100	32.850	30.891	9,417,700
2023-04-11	33.500	33.550	32.900	33.000	31.032	12,416,300
2023-04-05	33.850	33.900	33.500	33.500	31.502	4,993,400
2023-04-04	32.950	33.900	32.850	33.750	31.737	8,053,400
2023-04-03	33.000	33.250	32.850	32.950	30.985	5,088,000
2023-03-31	33.600	33.700	32.800	32.800	30.844	12,011,500
2023-03-30	34.050	34.050	33.600	33.650	31.643	5,940,500
2023-03-29	33.850	34.000	33.650	34.000	31.972	5,477,200
2023-03-28	34.000	34.350	33.850	33.850	31.831	19,358,801
2023-03-27	34.050	34.200	33.700	33.950	31.925	6,682,700
2023-03-24	34.000	34.050	33.650	34.000	31.972	8,641,300
2023-03-23	33.900	34.000	33.450	34.000	31.972	4,779,200
2023-03-22	34.100	34.300	33.850	33.950	31.925	7,540,600
2023-03-21	34.000	34.150	33.900	34.000	31.972	14,575,900
2023-03-20	34.000	34.100	33.600	34.000	31.972	4,098,500
2023-03-17	34.000	34.400	33.950	34.000	31.972	13,307,600
2023-03-16	34.050	34.250	33.700	34.000	31.972	9,961,000
2023-03-15	34.500	35.000	34.050	34.050	32.019	13,295,000
2023-03-14	35.500	35.500	34.250	34.400	32.349	10,591,400
2023-03-13	35.000	35.950	34.950	35.700	33.571	7,044,100
2023-03-10	34.750	35.700	34.250	35.700	33.571	15,937,500
2023-03-09	35.600	35.800	34.950	34.950	32.866	5,118,400
2023-03-08	36.300	36.300	35.400	36.050	33.900	4,396,400
2023-03-07	36.350	36.500	36.000	36.400	34.229	3,071,700
2023-03-06	35.500	36.350	35.500	35.550	33.430	4,985,200
2023-03-03	35.500	36.000	35.500	35.500	33.383	5,367,700
2023-03-02	35.000	36.100	34.850	35.500	33.383	8,261,100
2023-03-01	34.700	35.000	34.350	34.800	32.725	6,266,800
2023-02-28	35.450	36.000	34.050	34.050	32.019	30,153,900
2023-02-27	36.200	36.250	34.400	35.100	33.007	16,337,100
2023-02-23	36.700	36.700	36.100	36.350	34.182	5,574,500
2023-02-22	37.400	37.400	36.550	36.700	34.511	6,926,700
2023-02-21	36.900	37.500	36.900	37.450	35.217	3,316,800
2023-02-20	37.100	37.150	36.900	36.900	34.699	3,198,900
2023-02-17	37.150	37.800	37.000	37.000	34.793	7,116,700
2023-02-16	38.000	38.000	37.700	37.850	35.593	2,864,100
2023-02-15	36.950	38.000	36.900	38.000	35.734	6,884,500
2023-02-14	37.700	37.900	37.000	37.000	34.793	4,985,700
2023-02-13	37.600	38.000	37.100	37.700	35.452	5,601,100
2023-02-10	37.850	37.900	37.200	37.600	35.358	2,328,600
2023-02-09	38.300	38.300	37.250	37.500	35.264	9,469,000

← NewerPage 15 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.