SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	23.550	24.050	23.500	23.500	22.539	3,882,800
2025-01-27	23.800	24.200	23.500	23.500	22.539	5,702,400
2025-01-24	24.300	24.450	23.850	23.850	22.875	5,871,700
2025-01-23	24.450	24.700	23.950	24.250	23.258	6,144,100
2025-01-22	24.550	25.000	24.450	24.450	23.450	5,191,100
2025-01-21	24.100	24.550	23.950	24.450	23.450	3,262,800
2025-01-20	24.200	24.950	24.050	24.100	23.114	8,246,000
2025-01-17	24.850	24.850	23.750	24.600	23.594	7,789,600
2025-01-16	24.800	25.600	24.150	24.150	23.162	13,885,600
2025-01-15	24.050	24.850	24.050	24.600	23.594	12,036,900
2025-01-14	23.900	24.300	23.700	23.800	22.827	9,733,600
2025-01-13	24.000	24.050	23.750	23.800	22.827	12,599,100
2025-01-10	24.250	24.500	24.100	24.100	23.114	4,977,000
2025-01-09	24.200	24.400	23.800	24.250	23.258	7,904,800
2025-01-08	24.800	24.800	24.100	24.100	23.114	8,950,500
2025-01-07	25.150	25.400	24.700	24.700	23.690	7,717,600
2025-01-06	25.500	25.750	25.050	25.150	24.121	4,987,200
2025-01-03	24.850	25.700	24.850	25.200	24.169	6,617,500
2025-01-02	25.150	25.450	24.700	25.000	23.977	6,648,200
2024-12-27	25.350	25.450	25.000	25.150	24.121	6,480,600
2024-12-26	25.350	25.600	25.000	25.300	24.265	3,453,200
2024-12-23	25.200	25.250	24.750	25.150	24.121	6,891,900
2024-12-20	25.000	25.450	24.500	24.800	23.786	11,127,200
2024-12-19	25.000	25.100	24.250	24.900	23.882	15,273,800
2024-12-18	25.950	26.000	25.100	25.100	24.073	11,913,200
2024-12-17	26.200	26.200	25.400	25.900	24.841	14,224,000
2024-12-16	26.450	26.500	26.050	26.200	25.128	3,093,100
2024-12-13	26.200	26.350	25.900	26.200	25.128	5,005,400
2024-12-12	26.500	26.850	26.100	26.100	25.032	10,430,300
2024-12-11	26.900	27.400	26.450	26.550	25.464	7,040,300
2024-12-10	26.500	26.850	26.100	26.750	25.656	13,674,800
2024-12-09	26.700	27.000	26.200	26.200	25.128	7,770,300
2024-12-06	26.250	26.700	25.950	26.700	25.608	7,266,800
2024-12-05	26.400	26.700	26.100	26.200	25.128	5,410,700
2024-12-04	26.600	26.850	26.100	26.100	25.032	13,129,200
2024-12-03	27.000	27.150	26.200	26.450	25.368	16,278,000
2024-12-02	26.800	27.200	26.600	26.600	25.512	6,577,700
2024-11-29	26.600	27.450	26.400	26.400	25.320	9,539,600
2024-11-28	27.200	27.400	26.500	26.500	25.416	7,109,700
2024-11-27	27.500	28.300	27.000	27.000	25.896	4,196,200
2024-11-26	27.950	28.200	27.450	27.450	26.327	6,040,100
2024-11-25	27.600	28.350	27.600	27.600	26.471	15,812,000
2024-11-22	28.400	28.450	27.500	27.500	26.375	5,868,600
2024-11-21	28.800	28.800	28.000	28.000	26.855	4,528,700
2024-11-20	28.600	29.200	27.850	29.200	28.006	5,968,500
2024-11-19	28.200	28.800	27.800	28.600	27.430	9,586,500
2024-11-18	27.450	28.000	27.250	28.000	26.855	8,665,000
2024-11-15	26.350	27.400	26.350	27.000	25.896	7,963,900
2024-11-14	27.400	27.400	26.100	26.100	25.032	15,691,400
2024-11-13	27.150	27.500	26.650	27.000	25.896	12,647,800
2024-11-12	28.000	28.700	27.100	27.100	25.992	14,417,700
2024-11-11	28.800	28.800	27.800	27.900	26.759	12,521,700
2024-11-08	28.400	28.900	28.100	28.600	27.430	12,760,900
2024-11-07	29.750	29.750	28.200	28.200	27.047	19,333,801
2024-11-06	30.700	30.700	29.300	29.800	28.581	13,475,100
2024-11-05	29.600	30.850	29.400	30.850	29.588	5,362,400
2024-11-04	30.000	30.050	29.100	29.600	28.389	10,587,000
2024-10-31	30.050	30.800	29.700	30.650	29.396	7,994,200
2024-10-30	30.050	30.500	29.800	30.050	28.821	7,322,800
2024-10-29	30.900	31.000	30.050	30.100	28.869	7,504,200

← NewerPage 8 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.