SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	36.250	37.850	36.250	37.800	35.546	15,958,000
2022-05-19	36.900	36.950	36.200	36.250	34.088	14,331,000
2022-05-18	37.250	37.650	36.500	36.700	34.511	13,893,700
2022-05-17	36.500	37.150	36.400	36.800	34.605	17,371,199
2022-05-16	36.000	36.700	35.500	36.500	34.323	19,203,500
2022-05-13	34.000	35.950	33.950	35.100	33.007	32,114,400
2022-05-12	34.200	34.250	33.300	33.550	31.549	14,921,900
2022-05-11	34.250	35.150	34.100	34.250	32.207	11,851,300
2022-05-10	34.500	34.800	34.000	34.500	32.443	20,581,199
2022-05-06	36.800	36.800	35.200	35.200	33.101	6,370,100
2022-05-05	36.700	37.250	36.050	37.000	34.793	8,535,200
2022-05-04	35.250	36.750	34.050	36.750	34.467	10,031,400
2022-05-02	35.300	35.400	34.350	35.000	32.826	4,028,100
2022-04-29	36.350	36.350	34.550	35.000	32.826	15,954,400
2022-04-28	35.800	36.350	35.750	36.350	34.092	6,026,200
2022-04-27	35.600	36.450	35.250	36.000	33.764	6,120,800
2022-04-26	36.400	36.650	35.750	36.500	34.233	2,837,200
2022-04-25	36.250	36.250	35.250	36.150	33.904	7,981,000
2022-04-22	37.200	37.250	36.000	36.050	33.811	6,273,000
2022-04-21	38.200	38.200	36.850	37.000	34.702	7,247,500
2022-04-20	37.400	38.200	37.150	38.200	35.827	5,820,400
2022-04-19	37.200	37.800	37.000	37.250	34.936	4,528,600
2022-04-18	36.850	37.500	36.050	37.150	34.842	8,197,900
2022-04-13	36.000	36.800	36.000	36.800	34.514	3,508,100
2022-04-12	37.000	37.000	36.000	36.000	33.764	7,650,700
2022-04-11	37.050	37.550	37.000	37.000	34.702	3,680,500
2022-04-08	36.600	37.100	36.600	37.050	34.749	2,790,800
2022-04-07	37.350	37.800	36.300	36.300	34.045	7,016,300
2022-04-06	37.850	37.950	37.550	37.850	35.499	2,086,500
2022-04-05	38.000	38.050	37.500	38.000	35.640	3,036,600
2022-04-04	37.300	38.200	37.300	38.150	35.780	3,164,900
2022-04-01	37.650	37.900	37.100	37.900	35.546	8,514,800
2022-03-31	37.900	38.150	37.800	37.850	35.499	9,635,600
2022-03-30	37.600	38.350	37.300	37.900	35.546	9,945,500
2022-03-29	37.600	37.950	37.550	37.950	35.593	5,487,900
2022-03-28	37.600	38.000	37.350	37.500	35.171	5,359,600
2022-03-25	37.800	38.250	37.500	37.700	35.358	6,312,400
2022-03-24	38.750	38.750	37.350	37.950	35.593	11,336,100
2022-03-23	38.550	38.900	38.150	38.900	36.484	7,640,900
2022-03-22	38.350	39.050	38.000	39.050	36.624	5,563,000
2022-03-21	38.600	38.950	38.200	38.850	36.437	8,288,000
2022-03-18	38.000	39.400	38.000	38.650	36.249	30,992,000
2022-03-17	37.900	38.800	37.850	38.100	35.733	13,912,500
2022-03-16	38.700	38.700	37.500	37.950	35.593	18,645,301
2022-03-15	37.450	39.000	36.550	39.000	36.577	13,971,600
2022-03-14	37.500	37.900	36.900	37.450	35.124	17,021,301
2022-03-11	37.250	38.000	37.100	38.000	35.640	9,276,900
2022-03-10	37.850	38.000	37.300	37.500	35.171	11,782,600
2022-03-09	36.750	38.350	36.750	37.000	34.702	24,710,301
2022-03-08	38.500	39.650	37.400	37.400	35.077	19,672,301
2022-03-07	38.300	39.500	37.600	39.500	37.046	10,209,100
2022-03-04	39.300	39.300	38.500	39.200	36.765	3,772,600
2022-03-03	38.400	39.700	38.400	39.250	36.812	11,517,700
2022-03-02	39.250	39.250	37.900	38.400	36.015	6,696,800
2022-03-01	39.550	39.550	38.950	39.400	36.953	9,810,900
2022-02-28	37.350	39.800	37.350	39.800	37.328	30,854,699
2022-02-24	39.000	39.400	37.000	38.000	35.640	11,416,500
2022-02-23	39.450	39.450	38.700	39.000	36.577	6,693,600
2022-02-22	39.500	39.850	38.550	39.850	37.375	10,361,400
2022-02-21	38.200	39.900	37.650	39.900	37.421	12,883,100

← NewerPage 19 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.