SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37.500	38.350	37.500	38.300	36.016	4,647,700
2023-02-07	38.000	38.150	37.500	37.500	35.264	6,851,200
2023-02-06	38.400	38.400	37.750	38.000	35.734	6,473,600
2023-02-03	37.150	38.900	36.600	38.900	36.580	21,782,400
2023-02-02	37.250	37.750	36.700	36.900	34.699	9,734,500
2023-02-01	36.350	37.750	36.350	37.750	35.499	8,098,200
2023-01-31	37.150	37.600	35.850	36.900	34.699	14,603,000
2023-01-30	37.600	37.800	37.150	37.700	35.452	6,887,000
2023-01-27	37.800	38.150	37.500	37.600	35.358	3,883,700
2023-01-26	37.800	38.200	37.500	37.800	35.546	2,996,500
2023-01-25	37.700	37.900	37.400	37.800	35.546	2,680,000
2023-01-24	38.000	38.300	37.500	37.500	35.264	4,820,000
2023-01-23	38.350	38.350	37.550	38.000	35.734	2,208,700
2023-01-20	38.050	38.550	38.050	38.350	36.063	5,516,600
2023-01-19	38.000	38.600	38.000	38.300	36.016	5,215,700
2023-01-18	38.300	38.450	37.850	38.300	36.016	5,925,500
2023-01-17	38.250	38.300	37.350	38.300	36.016	17,180,500
2023-01-16	37.950	38.900	37.750	37.750	35.499	8,271,900
2023-01-13	37.800	38.300	37.700	37.950	35.687	5,681,000
2023-01-12	36.500	37.900	36.500	37.900	35.640	4,631,400
2023-01-11	37.250	37.500	36.250	36.250	34.088	3,725,600
2023-01-10	37.600	37.600	36.850	37.250	35.029	6,064,400
2023-01-09	36.700	37.550	36.500	37.500	35.264	5,675,600
2023-01-06	36.500	36.850	36.450	36.750	34.558	3,193,800
2023-01-05	36.750	36.750	36.350	36.750	34.558	4,232,700
2023-01-04	35.050	37.000	35.050	36.750	34.558	7,624,900
2023-01-03	35.400	36.000	35.050	35.050	32.960	3,397,000
2022-12-29	34.900	35.500	34.650	35.500	33.383	37,985,699
2022-12-28	35.500	35.950	34.600	34.900	32.819	4,107,700
2022-12-27	35.450	36.050	35.200	35.500	33.383	4,627,300
2022-12-23	35.450	35.500	34.900	35.500	33.383	1,435,000
2022-12-22	34.800	35.450	34.800	35.450	33.336	1,658,100
2022-12-21	34.250	35.200	34.000	35.000	32.913	3,553,600
2022-12-20	34.100	34.200	33.850	34.200	32.160	5,881,000
2022-12-19	33.700	34.050	33.200	34.050	32.019	5,449,900
2022-12-16	34.450	35.000	33.300	33.300	31.314	12,892,200
2022-12-15	35.500	35.500	34.700	34.700	32.631	4,242,700
2022-12-14	35.450	35.450	34.600	35.050	32.960	6,009,600
2022-12-13	34.700	35.250	34.550	35.200	33.101	5,878,600
2022-12-12	34.900	34.900	34.250	34.700	32.631	5,244,900
2022-12-09	34.900	35.050	34.200	34.700	32.631	18,731,000
2022-12-07	35.900	36.000	34.550	34.700	32.631	7,884,200
2022-12-06	34.000	36.400	34.000	36.400	34.229	4,075,100
2022-12-05	34.050	34.750	34.000	34.000	31.972	5,861,300
2022-12-02	35.200	35.300	34.050	34.050	32.019	7,677,100
2022-12-01	37.000	37.000	35.200	35.200	33.101	11,513,300
2022-11-29	35.300	36.400	34.950	36.400	34.229	22,925,801
2022-11-28	35.400	35.750	35.100	35.100	33.007	4,911,900
2022-11-25	34.950	35.950	34.600	35.950	33.806	6,713,000
2022-11-24	35.000	35.450	34.950	35.000	32.913	3,653,600
2022-11-23	35.000	35.850	35.000	35.600	33.477	10,166,600
2022-11-22	33.850	35.000	33.850	35.000	32.913	5,766,600
2022-11-21	34.150	34.250	33.550	33.800	31.784	5,393,500
2022-11-18	34.500	34.900	34.000	34.000	31.972	7,873,300
2022-11-17	34.500	34.600	34.000	34.600	32.537	3,185,000
2022-11-16	34.900	34.900	33.800	34.800	32.725	13,932,200
2022-11-15	35.000	35.500	34.800	34.950	32.866	11,404,500
2022-11-14	35.100	35.700	35.050	35.500	33.383	25,002,199
2022-11-11	34.700	35.500	34.700	35.000	32.913	6,595,000
2022-11-10	33.400	34.300	33.300	33.900	31.878	12,285,100

← NewerPage 16 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.