SM Prime Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	35.600	36.000	35.200	35.950	33.717	5,177,900
2021-11-18	35.900	36.100	35.500	36.000	33.764	4,903,800
2021-11-17	36.000	36.450	35.850	36.000	33.764	4,969,200
2021-11-16	36.100	36.400	35.600	36.400	34.139	21,434,199
2021-11-15	35.700	36.500	35.500	36.100	33.858	3,578,900
2021-11-12	35.400	36.300	35.300	36.100	33.858	6,889,800
2021-11-11	35.700	35.700	35.100	35.400	33.201	5,946,600
2021-11-10	36.000	36.500	35.600	35.700	33.482	7,878,900
2021-11-09	36.200	36.400	35.600	36.000	33.764	7,466,400
2021-11-08	36.050	36.650	35.500	36.300	34.045	6,020,600
2021-11-05	34.800	36.600	34.050	36.000	33.764	13,962,600
2021-11-04	34.750	34.750	34.300	34.550	32.404	4,778,200
2021-11-03	33.650	34.750	33.650	34.700	32.545	7,064,000
2021-11-02	33.300	34.000	33.100	33.500	31.419	8,223,300
2021-10-29	33.800	34.500	33.100	33.100	31.044	19,175,400
2021-10-28	35.200	35.250	33.550	33.700	31.607	24,623,600
2021-10-27	35.000	35.450	34.900	35.200	33.013	21,114,500
2021-10-26	35.850	35.850	35.000	35.000	32.826	9,677,700
2021-10-25	36.300	36.300	35.500	35.850	33.623	11,915,100
2021-10-22	36.200	36.450	35.850	36.350	34.092	6,009,400
2021-10-21	36.200	36.250	35.850	36.200	33.951	16,363,600
2021-10-20	36.050	36.200	35.900	36.200	33.951	6,220,800
2021-10-19	36.600	36.750	35.900	36.000	33.764	3,385,600
2021-10-18	35.900	36.800	35.100	36.600	34.326	13,055,600
2021-10-15	36.300	36.750	35.700	36.500	34.233	5,812,800
2021-10-14	35.950	36.600	35.900	36.500	34.233	7,031,300

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.