SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.350	23.400	22.750	23.000	22.506	7,294,300
2025-07-25	23.500	23.500	23.250	23.300	22.799	4,521,700
2025-07-24	23.500	23.600	23.350	23.500	22.995	9,416,300
2025-07-23	23.350	23.600	23.200	23.450	22.946	9,629,100
2025-07-22	23.450	23.450	23.100	23.300	22.799	4,674,700
2025-07-21	23.250	23.400	23.050	23.350	22.848	6,277,900
2025-07-18	23.350	23.500	23.000	23.150	22.652	6,930,400
2025-07-17	23.700	23.750	23.100	23.200	22.701	16,176,300
2025-07-16	23.900	23.950	23.400	23.500	22.995	33,317,602
2025-07-15	25.250	25.300	24.400	24.400	23.876	13,771,700
2025-07-14	24.600	25.250	24.550	25.250	24.707	14,665,600
2025-07-11	25.000	25.050	24.600	24.650	24.120	11,444,900
2025-07-10	24.600	25.100	24.150	25.050	24.512	19,350,400
2025-07-09	23.700	24.600	23.600	24.600	24.071	24,190,900
2025-07-08	23.750	23.750	23.300	23.550	23.044	5,561,200
2025-07-07	23.700	23.750	23.200	23.750	23.240	7,631,200
2025-07-04	24.450	24.450	23.400	23.550	23.044	10,525,000
2025-07-03	23.800	24.600	23.800	24.450	23.925	13,841,200
2025-07-02	24.000	24.050	23.650	23.800	23.288	7,483,900
2025-07-01	23.600	24.050	23.300	23.900	23.386	14,966,700
2025-06-30	23.400	23.700	23.200	23.450	22.946	34,178,000
2025-06-27	22.650	23.200	22.500	23.050	22.555	27,166,000
2025-06-26	22.200	22.600	22.200	22.450	21.968	14,714,300
2025-06-25	22.100	22.350	21.800	22.350	21.870	8,559,800
2025-06-24	22.350	22.650	21.850	21.850	21.380	20,529,199
2025-06-23	22.150	22.250	21.950	22.100	21.625	5,595,500
2025-06-20	22.500	22.600	22.200	22.200	21.723	25,659,600
2025-06-19	22.450	22.700	22.350	22.500	22.016	3,564,200
2025-06-18	22.500	22.600	22.350	22.400	21.919	7,939,800
2025-06-17	22.500	22.800	22.350	22.450	21.968	8,240,200
2025-06-16	22.500	22.650	22.200	22.400	21.919	4,719,200
2025-06-13	22.550	22.750	22.300	22.550	22.065	10,846,000
2025-06-11	22.550	23.050	22.500	22.750	22.261	9,340,000
2025-06-10	22.850	22.950	22.400	22.500	22.016	16,701,199
2025-06-09	23.200	23.350	22.800	22.950	22.457	6,957,100
2025-06-05	23.000	23.300	22.950	23.200	22.701	8,640,400
2025-06-04	23.400	23.500	22.950	22.950	22.457	10,293,300
2025-06-03	23.000	23.650	22.950	23.600	23.093	11,011,800
2025-06-02	22.900	23.050	22.550	22.950	22.457	7,453,000
2025-05-30	23.000	23.150	22.550	22.550	22.065	78,131,695
2025-05-29	23.050	23.350	22.750	22.900	22.408	8,968,300
2025-05-28	23.100	23.500	22.900	22.950	22.457	11,074,100
2025-05-27	23.150	23.700	22.900	23.000	22.506	9,298,500
2025-05-26	23.250	23.250	22.800	23.100	22.604	7,646,300
2025-05-23	23.100	23.600	22.900	23.500	22.995	8,024,200
2025-05-22	23.050	23.050	22.550	22.700	22.212	13,458,800
2025-05-21	23.550	23.550	22.900	23.050	22.555	12,471,700
2025-05-20	24.050	24.050	23.200	23.500	22.995	12,683,900
2025-05-19	24.700	24.700	23.900	24.100	23.582	7,301,200
2025-05-16	24.100	24.750	23.650	24.750	24.218	10,338,200
2025-05-15	25.000	25.000	24.000	24.100	23.582	13,139,100
2025-05-14	24.200	25.550	24.000	25.200	24.658	18,079,600
2025-05-13	23.850	24.600	23.500	24.200	23.680	10,672,600
2025-05-09	23.800	24.050	23.600	23.850	22.875	8,548,600
2025-05-08	24.150	24.400	23.550	23.550	22.587	10,053,700
2025-05-07	24.450	24.750	24.050	24.150	23.162	10,776,900
2025-05-06	24.250	24.450	24.100	24.200	23.210	10,065,000
2025-05-05	24.400	24.700	24.050	24.050	23.066	8,900,300
2025-05-02	24.300	24.750	24.150	24.200	23.210	9,819,200
2025-04-30	23.150	24.400	23.100	24.350	23.354	24,495,500

← NewerPage 6 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.