SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	23.100	23.100	22.650	22.800	22.310	7,971,200
2026-01-22	22.700	23.250	22.700	23.100	22.604	6,079,600
2026-01-21	22.800	23.000	22.550	22.600	22.114	10,573,300
2026-01-20	23.650	23.650	22.800	22.800	22.310	10,130,800
2026-01-19	23.900	24.000	23.500	23.700	23.191	4,573,200
2026-01-16	24.000	24.150	23.800	23.900	23.386	3,954,100
2026-01-15	23.500	24.100	23.200	24.000	23.484	13,708,600
2026-01-14	23.650	24.050	23.350	23.350	22.848	13,677,500
2026-01-13	23.800	23.900	23.450	23.550	23.044	9,180,500
2026-01-12	23.150	23.900	23.150	23.900	23.386	10,289,300
2026-01-09	23.250	23.350	23.050	23.150	22.652	7,775,600
2026-01-08	23.100	23.350	23.000	23.250	22.750	9,231,700
2026-01-07	23.400	23.400	23.100	23.100	22.604	8,200,100
2026-01-06	23.300	23.950	23.050	23.400	22.897	12,728,100
2026-01-05	23.400	23.500	23.150	23.300	22.799	7,735,800
2026-01-02	22.750	23.450	22.750	23.450	22.946	3,341,400
2025-12-29	23.600	23.600	22.750	22.750	22.261	6,761,300
2025-12-26	23.000	23.600	22.700	23.600	23.093	6,191,700
2025-12-23	22.750	23.150	22.250	23.000	22.506	9,182,700
2025-12-22	22.300	22.800	22.150	22.600	22.114	5,776,800
2025-12-19	22.600	23.600	22.200	22.200	21.723	8,606,700
2025-12-18	23.100	23.600	22.400	22.500	22.016	6,562,600
2025-12-17	23.800	23.800	23.100	23.100	22.604	4,469,400
2025-12-16	23.200	23.800	23.100	23.800	23.288	15,267,200
2025-12-15	22.750	23.500	22.750	23.400	22.897	10,170,400
2025-12-12	22.200	23.050	22.100	22.750	22.261	12,090,300
2025-12-11	22.900	22.900	22.100	22.100	21.625	10,487,300
2025-12-10	22.500	23.100	22.250	23.000	22.506	12,849,100
2025-12-09	22.350	22.800	21.950	22.800	22.310	8,163,000
2025-12-05	22.100	22.350	21.900	22.350	21.870	4,707,600
2025-12-04	22.100	22.500	21.700	22.150	21.674	14,626,500
2025-12-03	22.400	22.550	22.100	22.100	21.625	6,522,100
2025-12-02	22.650	22.750	22.350	22.400	21.919	4,469,500
2025-12-01	22.850	23.400	22.400	22.400	21.919	13,534,100
2025-11-28	22.800	23.300	22.300	23.000	22.506	12,018,800
2025-11-27	22.250	22.900	21.950	22.800	22.310	9,684,300
2025-11-26	21.500	22.450	21.400	22.450	21.968	16,411,100
2025-11-25	22.000	22.650	21.450	21.450	20.989	9,637,700
2025-11-24	22.300	22.700	21.650	22.300	21.821	30,567,500
2025-11-21	22.100	22.900	21.850	22.450	21.968	7,208,100
2025-11-20	21.250	22.650	20.650	22.500	22.016	15,785,000
2025-11-19	21.350	21.750	20.800	21.250	20.793	12,913,800
2025-11-18	20.550	21.550	19.900	21.400	20.940	16,102,900
2025-11-17	19.480	20.500	19.000	20.450	20.010	15,863,400
2025-11-14	19.320	19.720	18.840	19.000	18.592	10,320,700
2025-11-13	19.360	19.720	19.280	19.420	19.003	18,215,699
2025-11-12	19.400	19.840	19.240	19.460	19.042	8,722,600
2025-11-11	20.550	20.750	19.420	19.540	19.120	27,991,400
2025-11-10	20.600	20.800	20.050	20.400	19.962	12,557,900
2025-11-07	21.600	21.700	20.600	20.700	20.255	17,004,500
2025-11-06	22.000	22.050	21.700	21.800	21.331	9,882,300
2025-11-05	22.250	22.300	21.550	22.000	21.527	7,904,000
2025-11-04	21.750	22.750	21.650	22.300	21.821	8,592,800
2025-11-03	22.300	22.300	21.350	21.500	21.038	14,145,100
2025-10-30	22.650	22.750	22.300	22.400	21.919	5,733,600
2025-10-29	22.850	22.950	22.700	22.700	22.212	5,147,400
2025-10-28	22.850	23.150	22.750	22.900	22.408	5,636,500
2025-10-27	22.700	23.450	22.400	22.900	22.408	7,149,200
2025-10-24	22.950	22.950	22.600	22.900	22.408	2,664,800
2025-10-23	22.900	23.000	22.700	22.950	22.457	3,509,900

← NewerPage 4 of 5 · 243 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.