SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	38.900	38.900	38.200	38.450	36.157	5,274,000
2022-08-11	37.700	39.000	37.700	39.000	36.674	18,498,699
2022-08-10	37.050	37.650	36.900	37.650	35.405	7,166,700
2022-08-09	36.600	37.300	36.350	37.300	35.076	4,583,800
2022-08-08	36.800	37.500	35.850	36.600	34.417	8,579,300
2022-08-05	37.500	37.500	36.700	36.700	34.511	8,246,900
2022-08-04	37.200	37.500	36.750	37.500	35.264	6,978,200
2022-08-03	36.950	37.050	36.400	37.000	34.793	4,594,100
2022-08-02	36.900	37.000	36.300	37.000	34.793	6,298,300
2022-08-01	36.600	37.000	35.750	37.000	34.793	8,577,900
2022-07-29	36.400	36.600	35.900	36.600	34.417	14,340,500
2022-07-28	36.950	36.950	35.950	36.700	34.511	10,173,600
2022-07-27	36.500	36.600	35.900	36.150	33.994	6,331,500
2022-07-26	36.500	37.000	36.300	36.850	34.652	3,523,700
2022-07-25	36.000	37.250	35.600	37.250	35.029	3,273,700
2022-07-22	36.200	36.700	35.700	36.000	33.853	7,157,800
2022-07-21	36.750	37.700	35.900	36.100	33.947	8,758,300
2022-07-20	37.800	38.100	36.750	36.750	34.558	8,458,900
2022-07-19	37.000	37.850	37.000	37.850	35.593	3,430,600
2022-07-18	37.000	37.450	36.050	37.450	35.217	4,509,500
2022-07-15	37.000	37.000	36.100	37.000	34.793	6,292,900
2022-07-14	36.600	36.700	35.550	36.700	34.511	7,484,600
2022-07-13	37.200	37.650	36.500	36.900	34.699	4,123,500
2022-07-12	37.000	37.900	37.000	37.500	35.264	2,695,300
2022-07-11	37.000	37.450	36.700	37.450	35.217	3,962,800
2022-07-08	37.300	38.800	36.900	36.900	34.699	13,805,900
2022-07-07	37.600	37.700	36.950	37.250	35.029	5,534,400
2022-07-06	37.500	38.050	37.100	37.750	35.499	7,593,900
2022-07-05	36.050	37.500	36.050	37.500	35.264	4,766,300
2022-07-04	36.300	36.500	35.800	36.050	33.900	6,157,800
2022-07-01	36.400	36.750	35.900	36.300	34.135	1,397,700
2022-06-30	36.400	37.000	35.300	36.550	34.370	9,056,000
2022-06-29	37.650	37.800	36.100	36.100	33.947	7,995,100
2022-06-28	36.000	37.450	35.750	37.300	35.076	6,435,300
2022-06-27	36.350	36.650	35.550	35.850	33.712	3,851,700
2022-06-24	35.050	36.400	35.050	36.350	34.182	6,205,400
2022-06-23	35.100	35.600	34.600	35.000	32.913	10,585,200
2022-06-22	36.200	36.700	35.100	35.100	33.007	8,870,700
2022-06-21	37.100	37.200	36.050	36.450	34.276	6,631,800
2022-06-20	37.400	37.700	36.500	36.900	34.699	4,329,000
2022-06-17	36.900	37.750	36.700	37.750	35.499	150,875,391
2022-06-16	36.800	38.000	36.800	37.900	35.640	18,890,699
2022-06-15	37.450	38.300	36.500	36.500	34.323	26,719,600
2022-06-14	36.600	37.500	36.600	37.200	34.982	16,416,900
2022-06-13	37.000	37.550	36.500	37.200	34.982	16,326,700
2022-06-10	38.000	38.000	37.000	37.000	34.793	12,677,500
2022-06-09	39.100	39.100	37.300	38.600	36.298	13,599,300
2022-06-08	39.700	39.700	38.350	38.350	36.063	13,908,700
2022-06-07	39.500	40.050	39.100	39.100	36.768	15,998,800
2022-06-06	38.350	39.450	38.350	39.450	37.097	28,756,400
2022-06-03	36.850	38.050	36.800	37.900	35.640	13,272,700
2022-06-02	37.100	37.300	36.800	37.150	34.935	7,392,200
2022-06-01	37.350	37.350	36.600	37.050	34.840	13,873,500
2022-05-31	38.000	38.150	36.900	36.900	34.699	132,139,000
2022-05-30	38.000	38.850	37.450	38.000	35.734	16,854,500
2022-05-27	36.700	37.800	36.700	37.800	35.546	12,529,600
2022-05-26	37.000	37.000	36.450	36.700	34.511	14,964,900
2022-05-25	38.000	38.000	36.800	37.000	34.793	10,593,200
2022-05-24	38.200	38.200	36.500	37.700	35.452	10,573,900
2022-05-23	37.800	38.250	37.550	37.950	35.687	13,592,400

← NewerPage 18 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.