SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.250	23.300	22.600	22.950	22.457	2,749,800
2025-10-21	23.100	23.350	22.900	23.250	22.750	5,315,700
2025-10-20	22.600	23.250	22.500	23.100	22.604	3,045,400
2025-10-17	22.900	23.000	22.550	22.600	22.114	2,446,600
2025-10-16	22.800	23.000	22.650	22.800	22.310	2,208,400
2025-10-15	23.100	23.450	22.800	22.800	22.310	5,045,200
2025-10-14	22.800	23.200	22.650	23.000	22.506	6,769,600
2025-10-13	22.550	22.850	22.400	22.600	22.114	2,572,800
2025-10-10	22.850	22.850	22.550	22.800	22.310	2,766,700
2025-10-09	22.850	22.900	22.600	22.700	22.212	4,999,900
2025-10-08	22.850	22.900	22.550	22.800	22.310	2,695,200
2025-10-07	22.350	22.800	22.300	22.800	22.310	7,897,300
2025-10-06	22.650	22.650	22.350	22.350	21.870	6,452,300
2025-10-03	22.500	22.650	22.400	22.650	22.163	2,015,200
2025-10-02	22.850	22.850	22.350	22.400	21.919	8,188,100
2025-10-01	22.600	22.900	22.300	22.900	22.408	2,942,900
2025-09-30	22.700	22.800	22.250	22.450	21.968	10,326,400
2025-09-29	22.900	22.900	22.500	22.750	22.261	2,532,700
2025-09-26	23.200	23.200	22.600	22.600	22.114	4,083,500
2025-09-25	23.150	23.250	22.700	23.000	22.506	5,543,100
2025-09-24	23.700	23.700	23.100	23.350	22.848	5,932,400
2025-09-23	23.950	23.950	23.350	23.700	23.191	5,157,300
2025-09-22	23.850	24.150	23.650	23.850	23.337	2,342,900
2025-09-19	24.050	24.150	23.750	23.750	23.240	13,650,100
2025-09-18	23.950	24.150	23.750	24.100	23.582	8,227,000
2025-09-17	23.800	23.950	23.500	23.950	23.435	7,395,200
2025-09-16	23.850	23.850	23.350	23.500	22.995	4,871,900
2025-09-15	23.900	23.900	23.200	23.850	23.337	6,892,700
2025-09-12	24.000	24.000	23.700	23.900	23.386	4,890,500
2025-09-11	23.950	24.000	23.700	23.900	23.386	3,637,100
2025-09-10	23.650	24.050	23.500	24.000	23.484	7,406,400
2025-09-09	23.350	23.950	23.050	23.700	23.191	7,779,500
2025-09-08	23.150	23.400	22.900	23.400	22.897	4,746,300
2025-09-05	23.250	23.400	22.950	23.000	22.506	5,444,100
2025-09-04	22.700	23.300	22.650	23.000	22.506	7,709,800
2025-09-03	23.000	23.000	22.600	22.700	22.212	6,783,800
2025-09-02	23.000	23.150	22.450	23.000	22.506	8,663,100
2025-09-01	23.200	23.350	23.000	23.000	22.506	7,349,300
2025-08-29	23.550	23.650	23.050	23.100	22.604	12,204,600
2025-08-28	23.750	24.000	23.700	23.700	23.191	5,475,100
2025-08-27	23.100	24.000	22.850	23.950	23.435	9,250,500
2025-08-26	23.900	24.200	22.900	22.900	22.408	18,144,100
2025-08-22	23.850	23.850	23.500	23.750	23.240	4,175,700
2025-08-20	23.600	23.900	23.500	23.600	23.093	3,089,100
2025-08-19	23.600	24.000	23.300	23.600	23.093	7,107,900
2025-08-18	23.750	24.000	23.400	23.600	23.093	5,770,800
2025-08-15	23.500	23.850	23.300	23.750	23.240	4,515,500
2025-08-14	23.800	24.050	23.500	23.500	22.995	3,437,500
2025-08-13	23.650	24.000	23.200	23.800	23.288	10,124,200
2025-08-12	23.500	23.750	23.100	23.650	23.142	5,414,000
2025-08-11	23.950	23.950	23.100	23.100	22.604	6,138,800
2025-08-08	23.650	24.000	23.600	24.000	23.484	4,436,400
2025-08-07	23.900	23.900	23.350	23.650	23.142	4,522,600
2025-08-06	24.350	24.400	23.900	23.900	23.386	6,837,400
2025-08-05	24.100	24.450	23.900	24.400	23.876	8,090,100
2025-08-04	23.350	24.000	22.950	24.000	23.484	8,068,300
2025-08-01	23.150	23.300	22.800	23.300	22.799	9,850,400
2025-07-31	23.250	23.250	22.850	23.200	22.701	7,540,800
2025-07-30	23.200	23.400	23.000	23.200	22.701	6,106,000
2025-07-29	22.900	23.250	22.850	23.250	22.750	6,493,100

← NewerPage 5 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.