SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.100	20.400	19.920	19.980	19.551	9,548,700
2026-04-23	20.000	20.300	20.000	20.100	19.668	4,047,100
2026-04-22	20.250	20.300	19.900	20.000	19.570	1,875,200
2026-04-21	19.980	20.400	19.880	20.000	19.570	5,424,900
2026-04-20	19.940	20.000	19.800	20.000	19.570	13,328,500
2026-04-17	20.100	20.100	19.800	20.000	19.570	7,367,100
2026-04-16	20.000	20.200	19.780	20.200	19.766	4,878,200
2026-04-15	20.050	20.350	19.940	20.000	19.570	5,194,000
2026-04-14	19.840	20.300	19.740	20.000	19.570	4,640,800
2026-04-13	20.000	20.300	19.700	19.800	19.374	5,249,200
2026-04-10	21.000	21.000	20.400	20.400	19.962	9,343,200
2026-04-08	20.750	21.050	20.350	21.000	20.549	5,523,800
2026-04-07	20.300	20.300	19.840	19.920	19.492	11,168,700
2026-04-06	20.200	20.800	19.840	20.300	19.864	5,213,100
2026-04-01	20.450	20.550	20.050	20.200	19.766	10,814,600
2026-03-31	19.540	20.450	19.300	20.450	20.010	17,049,301
2026-03-30	19.380	19.540	18.980	19.540	19.120	11,017,900
2026-03-27	19.400	19.580	19.320	19.400	18.983	15,693,400
2026-03-26	19.800	19.800	19.320	19.320	18.905	4,975,200
2026-03-25	19.220	19.900	19.220	19.780	19.355	8,444,800
2026-03-24	19.140	19.500	19.140	19.200	18.787	4,073,500
2026-03-23	19.500	19.500	18.960	19.080	18.670	11,899,800
2026-03-19	19.780	19.780	19.300	19.500	19.081	15,608,900
2026-03-18	19.200	19.900	19.200	19.900	19.472	4,175,300
2026-03-17	19.320	19.720	19.060	19.180	18.768	8,835,700
2026-03-16	19.660	19.680	19.280	19.300	18.885	6,809,100
2026-03-13	19.880	19.880	19.600	19.640	19.218	6,104,800
2026-03-12	19.660	20.000	19.580	19.760	19.335	5,620,200
2026-03-11	19.740	20.000	19.580	19.600	19.179	6,030,800
2026-03-10	19.720	20.250	19.520	19.600	19.179	9,179,200
2026-03-09	20.450	20.450	19.500	19.600	19.179	13,418,200
2026-03-06	20.900	21.100	20.500	20.800	20.353	8,319,500
2026-03-05	20.600	21.350	20.600	20.900	20.451	4,911,300
2026-03-04	21.000	21.150	20.500	20.550	20.108	9,717,200
2026-03-03	21.200	21.400	20.950	21.050	20.598	6,802,200
2026-03-02	21.150	21.450	20.650	21.150	20.695	9,215,900
2026-02-27	22.000	22.100	21.350	21.500	21.038	18,386,801
2026-02-26	21.700	22.250	21.600	22.000	21.527	10,117,100
2026-02-25	21.900	21.900	21.450	21.500	21.038	7,601,000
2026-02-24	21.450	21.850	21.350	21.850	21.380	6,279,400
2026-02-23	21.000	21.800	21.000	21.400	20.940	5,864,200
2026-02-20	21.000	21.200	20.600	20.950	20.500	9,169,200
2026-02-19	21.500	21.500	21.000	21.000	20.549	11,224,700
2026-02-18	21.350	21.400	21.200	21.300	20.842	4,820,200
2026-02-16	21.450	21.500	21.200	21.300	20.842	2,968,000
2026-02-13	21.400	21.600	21.200	21.350	20.891	6,918,200
2026-02-12	21.900	21.950	21.250	21.300	20.842	8,566,800
2026-02-11	21.650	22.200	21.600	21.850	21.380	5,167,800
2026-02-10	21.500	21.700	21.450	21.500	21.038	5,059,200
2026-02-09	21.350	22.000	21.350	21.400	20.940	12,146,000
2026-02-06	21.400	21.600	21.200	21.300	20.842	5,732,800
2026-02-05	21.400	21.550	21.300	21.300	20.842	4,761,200
2026-02-04	21.950	21.950	21.250	21.250	20.793	7,931,100
2026-02-03	21.150	22.000	21.150	22.000	21.527	11,020,700
2026-02-02	21.700	21.850	21.100	21.100	20.647	7,760,000
2026-01-30	21.250	22.100	21.100	21.600	21.136	25,238,100
2026-01-29	22.400	22.400	21.200	21.200	20.744	15,067,700
2026-01-28	22.500	22.650	22.200	22.300	21.821	7,646,300
2026-01-27	22.450	23.250	22.450	22.450	21.968	14,235,700
2026-01-26	22.800	22.850	22.400	22.550	22.065	3,833,300

← NewerPage 3 of 21 · 1,224 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.