SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	38.000	38.700	37.500	38.200	35.827	8,590,500
2022-02-17	38.500	38.750	37.900	38.000	35.640	12,154,600
2022-02-16	36.900	38.700	36.900	38.500	36.108	16,987,199
2022-02-15	37.800	37.800	36.500	36.500	34.233	9,528,500
2022-02-14	37.300	38.000	36.750	38.000	35.640	9,823,700
2022-02-11	36.900	37.800	36.250	37.800	35.452	30,258,100
2022-02-10	36.250	36.950	36.100	36.700	34.420	9,943,500
2022-02-09	35.600	36.550	35.600	36.250	33.998	6,385,500
2022-02-08	35.600	35.950	35.500	35.500	33.295	4,277,800
2022-02-07	36.150	36.300	35.400	35.600	33.389	6,169,300
2022-02-04	35.600	36.150	35.200	36.150	33.904	6,105,100
2022-02-03	36.000	36.400	35.300	35.300	33.107	5,302,300
2022-02-02	35.250	36.400	35.250	36.200	33.951	10,282,100
2022-01-31	34.300	35.500	34.300	35.100	32.920	8,127,000
2022-01-28	35.000	35.000	34.200	34.200	32.076	6,361,900
2022-01-27	35.000	35.100	34.550	35.000	32.826	3,372,800
2022-01-26	35.050	35.200	34.300	35.200	33.013	6,492,700
2022-01-25	34.600	35.100	34.300	35.050	32.873	9,639,300
2022-01-24	34.150	34.600	34.150	34.400	32.263	8,266,300
2022-01-21	33.650	34.700	33.600	34.700	32.545	7,521,700
2022-01-20	34.450	34.450	33.650	33.800	31.700	3,882,900
2022-01-19	34.500	34.600	33.950	34.350	32.216	4,845,400
2022-01-18	34.400	34.850	34.150	34.850	32.685	3,906,600
2022-01-17	34.500	34.550	34.000	34.150	32.029	3,810,500
2022-01-14	34.800	34.900	34.300	34.300	32.169	3,570,100
2022-01-13	35.000	35.200	34.450	34.900	32.732	5,506,600
2022-01-12	34.000	35.050	33.800	34.850	32.685	6,348,400
2022-01-11	33.800	34.650	33.550	33.550	31.466	5,443,800
2022-01-10	33.100	34.500	33.100	34.400	32.263	4,921,400
2022-01-07	33.500	33.800	33.100	33.100	31.044	7,227,200
2022-01-06	33.850	34.450	33.450	33.500	31.419	6,561,500
2022-01-05	33.550	34.350	33.350	34.350	32.216	7,134,300
2022-01-03	33.900	33.950	33.500	33.500	31.419	4,817,400
2021-12-31	34.950	35.000	33.900	33.900	31.794	6,543,800
2021-12-29	34.900	35.500	34.500	35.500	33.295	4,312,200
2021-12-28	34.500	35.100	34.450	34.600	32.451	19,558,000
2021-12-27	34.800	34.950	34.400	34.500	32.357	4,539,800
2021-12-24	35.300	35.300	34.500	34.550	32.404	2,196,300
2021-12-23	34.950	35.350	34.500	35.350	33.154	3,416,000
2021-12-22	35.000	35.250	34.300	34.950	32.779	9,833,200
2021-12-21	35.150	35.500	35.000	35.000	32.826	5,117,100
2021-12-20	35.450	35.450	34.600	35.300	33.107	3,569,900
2021-12-17	34.950	35.800	34.550	35.800	33.576	12,514,800
2021-12-16	34.200	35.000	34.100	35.000	32.826	22,851,301
2021-12-15	35.150	35.250	34.050	34.250	32.122	15,208,400
2021-12-14	36.000	36.050	34.450	35.500	33.295	5,499,200
2021-12-13	35.200	35.950	35.000	35.600	33.389	5,304,800
2021-12-10	36.000	36.000	35.100	35.150	32.967	4,020,400
2021-12-09	36.050	36.100	35.500	36.000	33.764	8,250,200
2021-12-07	35.850	36.100	35.500	36.000	33.764	4,785,800
2021-12-06	35.700	35.750	35.000	35.700	33.482	2,101,300
2021-12-03	35.000	35.800	35.000	35.800	33.576	20,784,500
2021-12-02	34.950	35.850	34.600	34.700	32.545	9,512,800
2021-12-01	37.000	37.000	34.500	35.000	32.826	14,292,200
2021-11-29	35.800	37.400	34.150	37.400	35.077	41,966,199
2021-11-26	36.500	37.000	36.200	36.600	34.326	14,082,000
2021-11-25	36.600	37.050	36.150	37.050	34.749	8,790,000
2021-11-24	36.450	37.500	35.900	37.500	35.171	7,934,500
2021-11-23	35.500	36.850	35.450	36.850	34.561	7,975,400
2021-11-22	35.500	35.950	34.600	35.900	33.670	7,337,400

← NewerPage 20 of 21 · 1,226 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.