SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.160	18.240	18.140	18.180	18.180	4,905,800
2026-07-21	18.380	18.420	18.100	18.140	18.140	7,996,500
2026-07-20	19.000	19.000	18.240	18.240	18.240	7,035,500
2026-07-17	18.520	19.200	18.320	19.080	19.080	6,646,000
2026-07-16	18.300	18.600	18.240	18.500	18.500	3,443,600
2026-07-15	18.000	18.300	18.000	18.300	18.300	2,532,700
2026-07-14	18.120	18.120	17.920	18.000	18.000	6,482,100
2026-07-13	18.240	18.280	18.100	18.100	18.100	5,809,000
2026-07-10	18.120	18.520	18.120	18.240	18.240	5,624,000
2026-07-09	18.320	18.320	18.080	18.100	18.100	5,226,500
2026-07-08	18.400	18.540	18.260	18.420	18.420	3,619,200
2026-07-07	18.720	18.720	18.280	18.380	18.380	4,920,000
2026-07-06	18.460	18.800	18.440	18.700	18.700	2,366,900
2026-07-03	18.260	18.540	18.260	18.460	18.460	3,777,400
2026-07-02	18.140	18.540	18.080	18.200	18.200	3,595,200
2026-07-01	18.140	18.220	18.000	18.200	18.200	3,884,300
2026-06-30	18.600	18.780	18.040	18.100	18.100	10,009,200
2026-06-29	18.520	19.100	18.480	18.600	18.600	4,529,500
2026-06-26	18.420	18.520	18.220	18.520	18.520	5,302,100
2026-06-25	18.400	18.520	18.160	18.360	18.360	9,824,500
2026-06-24	18.420	18.540	18.240	18.360	18.360	8,555,800
2026-06-23	18.500	18.500	18.000	18.420	18.420	5,713,300
2026-06-22	18.280	18.600	18.020	18.500	18.500	3,673,100
2026-06-19	18.520	18.780	18.220	18.220	18.220	24,251,301
2026-06-18	18.500	18.700	18.200	18.520	18.520	5,456,600
2026-06-17	19.460	19.900	18.420	18.420	18.420	10,019,300
2026-06-16	19.300	19.700	19.000	19.460	19.460	9,260,100
2026-06-15	18.000	19.460	18.000	19.060	19.060	9,622,000
2026-06-11	17.800	17.840	17.480	17.600	17.600	4,975,000
2026-06-10	17.940	17.960	17.740	17.800	17.800	3,546,800
2026-06-09	18.000	18.120	17.740	17.800	17.800	10,070,700
2026-06-08	18.120	18.300	17.920	17.920	17.920	6,747,500
2026-06-05	18.300	18.400	18.120	18.120	18.120	8,443,300
2026-06-04	18.400	18.580	18.300	18.300	18.300	6,429,800
2026-06-03	18.540	18.660	18.400	18.400	18.400	7,133,000
2026-06-02	18.420	18.700	18.340	18.500	18.500	5,133,600
2026-06-01	18.600	18.760	18.300	18.420	18.420	12,115,800
2026-05-29	19.000	19.120	18.400	18.400	18.400	52,993,102
2026-05-28	19.180	19.200	18.940	19.000	19.000	5,010,200
2026-05-26	19.140	19.140	18.900	19.000	19.000	6,741,500
2026-05-25	19.120	19.300	19.080	19.140	19.140	1,924,900
2026-05-22	18.980	19.180	18.960	18.980	18.980	5,437,600
2026-05-21	19.020	19.120	18.920	18.980	18.980	4,632,600
2026-05-20	19.100	19.180	18.900	19.000	19.000	3,698,100
2026-05-19	19.000	19.100	18.900	19.000	19.000	4,192,600
2026-05-18	19.000	19.200	18.900	19.200	19.200	4,703,300
2026-05-15	19.240	19.240	18.920	18.980	18.980	4,084,900
2026-05-14	19.000	19.220	18.900	19.220	19.220	1,176,900
2026-05-13	18.980	19.080	18.900	18.900	18.900	5,355,500
2026-05-12	19.340	19.340	18.900	18.980	18.980	6,381,300
2026-05-11	19.200	19.560	19.160	19.540	19.120	3,920,000
2026-05-08	19.260	19.260	19.020	19.100	18.690	6,494,300
2026-05-07	19.460	19.660	19.220	19.260	18.846	3,453,300
2026-05-06	19.300	19.460	19.060	19.460	19.042	1,524,300
2026-05-05	19.180	19.400	19.100	19.200	18.787	2,800,400
2026-05-04	19.040	19.460	19.040	19.200	18.787	3,429,500
2026-04-30	19.380	19.500	19.000	19.000	18.592	9,007,300
2026-04-29	19.500	19.860	19.380	19.380	18.963	2,864,100
2026-04-28	19.700	19.700	19.340	19.400	18.983	6,156,900
2026-04-27	19.980	19.980	19.600	19.600	19.179	3,746,600

← NewerPage 2 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.