SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	23.300	23.300	22.700	22.900	21.963	7,757,300
2025-04-28	23.000	23.400	22.950	23.200	22.251	6,640,500
2025-04-25	22.250	23.150	22.250	22.800	21.867	14,072,200
2025-04-24	22.400	22.650	22.200	22.200	21.292	11,026,900
2025-04-23	22.300	22.600	22.100	22.350	21.436	11,523,800
2025-04-22	21.950	22.400	21.700	22.000	21.100	10,289,600
2025-04-21	22.350	22.350	21.850	21.900	21.004	13,898,200
2025-04-16	22.650	22.750	22.400	22.600	21.676	8,782,600
2025-04-15	22.450	22.850	22.250	22.650	21.724	11,834,100
2025-04-14	22.600	23.000	22.400	22.750	21.820	6,435,100
2025-04-11	22.550	22.650	22.000	22.500	21.580	10,303,900
2025-04-10	23.500	23.500	22.500	22.500	21.580	6,774,400
2025-04-08	22.400	22.600	22.200	22.500	21.580	9,661,500
2025-04-07	22.600	22.650	22.100	22.400	21.484	7,200,900
2025-04-04	22.850	23.150	22.650	22.950	22.011	4,452,400
2025-04-03	23.150	23.550	22.900	23.300	22.347	3,685,000
2025-04-02	23.650	23.750	23.250	23.650	22.683	11,847,200
2025-03-31	23.000	24.000	22.650	24.000	23.018	12,734,000
2025-03-28	22.950	23.000	22.600	22.800	21.867	7,890,400
2025-03-27	22.650	22.900	22.400	22.800	21.867	3,631,100
2025-03-26	23.000	23.350	22.250	22.500	21.580	10,973,800
2025-03-25	23.200	23.400	22.600	23.400	22.443	7,584,800
2025-03-24	23.600	23.600	22.750	23.150	22.203	6,577,300
2025-03-21	24.400	24.600	23.300	23.500	22.539	12,058,400
2025-03-20	24.150	24.500	24.100	24.400	23.402	4,788,000
2025-03-19	23.900	24.200	23.650	24.100	23.114	6,016,600
2025-03-18	23.550	24.100	23.500	23.800	22.827	4,293,200
2025-03-17	23.650	23.700	23.400	23.450	22.491	3,478,000
2025-03-14	23.850	24.250	23.350	23.800	22.827	6,700,600
2025-03-13	24.000	24.100	23.250	23.400	22.443	4,089,200
2025-03-12	23.500	23.950	23.000	23.950	22.970	10,785,500
2025-03-11	24.550	24.800	23.500	23.500	22.539	7,863,900
2025-03-10	24.350	25.300	24.350	25.000	23.977	7,001,900
2025-03-07	24.400	24.650	23.900	24.350	23.354	4,820,500
2025-03-06	24.100	24.750	23.800	24.300	23.306	7,996,200
2025-03-05	23.000	24.250	23.000	23.600	22.635	18,612,600
2025-03-04	23.350	23.550	22.800	22.800	21.867	5,656,000
2025-03-03	23.150	23.550	22.850	23.000	22.059	5,275,400
2025-02-28	24.000	24.000	22.300	22.300	21.388	18,114,900
2025-02-27	24.400	24.400	23.850	24.050	23.066	5,909,400
2025-02-26	23.500	24.400	23.150	24.400	23.402	11,724,400
2025-02-25	23.400	23.650	22.650	23.500	22.539	5,470,700
2025-02-24	23.700	23.700	22.900	23.400	22.443	5,158,900
2025-02-21	23.300	23.900	23.300	23.700	22.731	5,533,400
2025-02-20	23.150	23.400	22.750	23.050	22.107	7,306,200
2025-02-19	23.050	23.550	23.000	23.150	22.203	9,600,900
2025-02-18	21.950	23.050	21.950	22.850	21.915	17,977,500
2025-02-17	23.400	23.400	21.850	21.850	20.956	21,296,400
2025-02-14	23.450	23.650	23.000	23.000	22.059	6,693,300
2025-02-13	23.400	23.650	23.100	23.450	22.491	7,283,600
2025-02-12	23.500	23.750	23.050	23.400	22.443	7,808,900
2025-02-11	24.600	24.700	23.200	23.300	22.347	16,334,200
2025-02-10	25.650	25.650	24.500	24.600	23.594	7,104,400
2025-02-07	25.650	25.650	25.000	25.650	24.601	5,427,400
2025-02-06	25.900	25.900	24.900	25.650	24.601	6,943,900
2025-02-05	24.400	26.050	24.350	26.000	24.937	37,630,602
2025-02-04	23.800	24.400	23.800	24.250	23.258	7,172,600
2025-02-03	23.900	24.050	23.300	23.400	22.443	12,626,600
2025-01-31	24.050	24.200	22.850	23.150	22.203	33,995,398
2025-01-30	23.550	24.050	23.500	24.050	23.066	8,829,000

← NewerPage 7 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.