SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	34.700	34.700	33.300	33.300	31.314	6,506,200
2022-11-08	34.000	34.900	33.600	34.700	32.631	4,869,000
2022-11-07	32.300	34.000	32.100	34.000	31.972	7,211,800
2022-11-04	32.000	32.300	31.200	32.300	30.374	6,606,000
2022-11-03	32.200	32.300	31.300	32.300	30.374	9,396,000
2022-11-02	33.000	33.000	31.000	32.300	30.374	9,087,100
2022-10-28	32.400	32.450	31.500	31.500	29.621	13,844,500
2022-10-27	32.500	33.200	32.200	32.450	30.515	8,917,000
2022-10-26	32.800	32.950	32.250	32.750	30.797	5,055,100
2022-10-25	32.250	32.850	32.000	32.800	30.844	5,797,500
2022-10-24	32.650	32.950	32.250	32.250	30.327	5,951,800
2022-10-21	33.700	33.700	32.000	32.000	30.092	8,712,000
2022-10-20	33.600	33.850	33.250	33.700	31.690	15,455,400
2022-10-19	34.000	34.050	33.000	33.700	31.690	7,466,200
2022-10-18	33.050	34.050	32.600	34.000	31.972	12,832,300
2022-10-17	31.600	33.100	31.000	33.000	31.032	8,434,200
2022-10-14	31.750	32.200	31.250	31.800	29.904	21,835,500
2022-10-13	31.200	31.750	30.850	31.400	29.527	3,901,100
2022-10-12	31.000	31.450	30.900	31.200	29.339	5,100,200
2022-10-11	31.500	31.950	30.900	31.000	29.151	5,936,900
2022-10-10	31.350	31.350	30.900	31.150	29.292	3,541,300
2022-10-07	31.550	31.700	30.850	31.450	29.574	5,073,600
2022-10-06	31.700	32.000	31.550	31.550	29.669	8,632,700
2022-10-05	32.000	32.450	31.100	31.750	29.857	6,753,800
2022-10-04	31.000	32.000	31.000	32.000	30.092	7,178,400
2022-10-03	30.300	30.950	29.800	30.600	28.775	6,852,000
2022-09-30	31.950	31.950	29.700	30.100	28.305	21,530,699
2022-09-29	32.600	32.900	31.750	31.900	29.998	9,707,200
2022-09-28	32.400	32.850	31.600	32.100	30.186	7,726,800
2022-09-27	33.500	34.000	32.100	32.250	30.327	15,663,900
2022-09-23	34.050	34.200	33.750	34.050	32.019	5,900,000
2022-09-22	35.000	35.000	34.050	34.200	32.160	5,810,400
2022-09-21	35.150	35.500	34.500	34.900	32.819	9,056,000
2022-09-20	35.500	35.800	35.300	35.600	33.477	8,144,600
2022-09-19	35.900	36.150	35.200	35.200	33.101	7,251,000
2022-09-16	36.100	36.750	35.750	35.750	33.618	92,572,492
2022-09-15	36.000	36.900	36.000	36.500	34.323	12,820,700
2022-09-14	36.150	36.400	36.000	36.050	33.900	11,180,400
2022-09-13	36.800	36.800	36.300	36.550	34.370	5,931,300
2022-09-12	36.300	36.600	36.200	36.450	34.276	6,998,600
2022-09-09	36.550	37.100	36.400	36.400	34.229	5,165,800
2022-09-08	36.200	37.400	36.100	37.400	35.170	8,012,900
2022-09-07	36.050	36.600	36.000	36.150	33.994	6,286,400
2022-09-06	36.150	36.350	36.000	36.150	33.994	5,143,200
2022-09-05	36.400	36.450	35.650	36.050	33.900	9,224,600
2022-09-02	36.500	36.750	36.400	36.500	34.323	6,652,500
2022-09-01	37.050	37.450	36.200	36.450	34.276	9,063,200
2022-08-31	36.500	37.850	36.250	37.850	35.593	24,983,500
2022-08-30	36.050	36.950	36.050	36.900	34.699	3,993,600
2022-08-26	37.000	37.250	36.700	37.050	34.840	8,399,200
2022-08-25	36.600	37.000	36.350	37.000	34.793	4,717,300
2022-08-24	36.050	36.900	36.050	36.500	34.323	3,369,400
2022-08-23	36.600	36.650	36.100	36.200	34.041	17,447,801
2022-08-22	37.700	37.700	36.550	36.550	34.370	15,434,300
2022-08-19	37.550	38.050	37.550	37.950	35.687	6,672,200
2022-08-18	37.950	38.200	37.500	37.750	35.499	5,394,200
2022-08-17	38.150	38.200	37.750	38.000	35.734	3,351,600
2022-08-16	38.000	38.400	37.550	38.150	35.875	11,616,200
2022-08-15	38.600	38.750	38.100	38.100	35.828	5,714,100
2022-08-12	38.900	38.900	38.200	38.450	36.157	5,274,000

← NewerPage 17 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.