SM Prime Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.900	31.000	30.050	30.100	28.869	7,504,200
2024-10-28	30.700	31.000	30.250	30.900	29.636	3,845,000
2024-10-25	30.900	31.500	30.200	30.600	29.348	6,032,700
2024-10-24	31.400	31.400	30.950	30.950	29.684	4,464,300
2024-10-23	31.850	31.850	31.250	31.400	30.116	4,716,300
2024-10-22	32.000	32.300	31.800	31.850	30.547	4,512,100
2024-10-21	32.100	32.300	31.700	32.000	30.691	2,387,400
2024-10-18	32.050	32.450	31.900	32.100	30.787	3,486,500
2024-10-17	31.800	32.650	31.800	32.000	30.691	4,543,000
2024-10-16	32.300	32.300	31.700	31.700	30.403	3,817,800
2024-10-15	31.500	32.350	31.500	32.050	30.739	4,720,700
2024-10-14	31.850	32.150	31.400	31.400	30.116	4,073,500
2024-10-11	32.250	32.250	31.400	31.500	30.212	6,891,800
2024-10-10	32.050	32.300	32.050	32.250	30.931	2,444,900
2024-10-09	32.650	32.650	31.800	31.900	30.595	7,105,600
2024-10-08	32.950	32.950	32.400	32.400	31.075	23,166,600
2024-10-07	32.550	33.250	32.550	33.000	31.650	4,935,200
2024-10-04	32.900	32.900	32.450	32.450	31.123	5,433,600
2024-10-03	32.950	33.200	32.800	32.800	31.458	4,747,300
2024-10-02	33.000	33.100	32.650	32.950	31.602	2,912,400
2024-10-01	32.150	33.350	32.150	33.250	31.890	5,678,400
2024-09-30	33.350	33.350	32.150	32.300	30.979	15,530,200
2024-09-27	32.850	33.400	32.750	33.350	31.986	9,181,100
2024-09-26	32.400	32.850	32.250	32.850	31.506	4,778,800
2024-09-25	32.750	32.950	31.950	32.250	30.931	9,274,600
2024-09-24	32.850	33.300	32.650	32.800	31.458	8,027,300
2024-09-23	32.300	32.800	31.750	32.800	31.458	9,755,300
2024-09-20	33.000	33.450	32.200	32.200	30.883	22,585,699
2024-09-19	32.350	33.150	32.300	33.000	31.650	13,889,800
2024-09-18	32.200	32.650	32.100	32.400	31.075	7,098,200
2024-09-17	31.750	32.600	31.400	32.550	31.219	7,035,100
2024-09-16	31.250	31.800	31.100	31.800	30.499	2,146,200
2024-09-13	31.200	31.500	31.100	31.100	29.828	2,510,900
2024-09-12	31.100	31.250	30.700	31.100	29.828	5,037,300
2024-09-11	31.700	31.750	30.700	30.700	29.444	5,691,600
2024-09-10	30.850	32.200	30.850	31.750	30.451	11,648,500
2024-09-09	29.950	31.250	29.900	30.550	29.300	8,671,000
2024-09-06	30.100	30.550	29.850	30.100	28.869	6,548,800
2024-09-05	30.400	30.400	29.750	29.750	28.533	5,850,800
2024-09-04	30.000	30.500	29.750	30.500	29.253	5,424,700
2024-09-03	30.500	30.600	30.150	30.150	28.917	5,867,300
2024-09-02	30.950	30.950	30.450	30.500	29.253	4,697,300
2024-08-30	30.200	30.950	30.000	30.950	29.684	21,037,699
2024-08-29	30.300	30.650	29.650	30.000	28.773	9,357,200
2024-08-28	31.000	31.100	30.300	30.300	29.061	6,329,100
2024-08-27	29.850	31.100	29.850	31.000	29.732	12,611,200
2024-08-22	30.150	30.500	29.700	29.700	28.485	7,578,200
2024-08-21	30.150	30.350	29.750	29.750	28.533	7,693,800
2024-08-20	30.650	30.950	30.000	30.000	28.773	12,432,300
2024-08-19	30.650	31.200	30.500	30.650	29.396	4,898,400
2024-08-16	30.500	30.900	30.500	30.500	29.253	7,344,600
2024-08-15	30.000	30.650	29.950	30.000	28.773	12,450,700
2024-08-14	29.700	30.300	29.150	30.300	29.061	9,173,700
2024-08-13	28.850	29.900	28.850	29.700	28.485	5,078,300
2024-08-12	29.400	29.400	28.800	29.000	27.814	10,058,400
2024-08-09	28.700	29.500	28.350	29.500	28.293	5,667,500
2024-08-08	28.450	28.800	28.350	28.600	27.430	5,251,300
2024-08-07	28.300	28.900	28.000	28.900	27.718	3,652,800
2024-08-06	28.350	28.700	27.850	27.850	26.711	6,075,900
2024-08-05	28.600	28.800	27.750	27.900	26.759	9,812,200

← NewerPage 9 of 21 · 1,223 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.