SM Investments Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 985.00 | 991.00 | 979.00 | 988.00 | 934.04 | 181,130 |
| 2021-11-23 | 975.00 | 990.00 | 967.00 | 985.00 | 931.21 | 205,880 |
| 2021-11-22 | 975.00 | 975.50 | 965.00 | 975.00 | 921.75 | 160,950 |
| 2021-11-19 | 987.00 | 987.00 | 971.00 | 975.00 | 921.75 | 186,160 |
| 2021-11-18 | 976.50 | 987.50 | 970.50 | 975.00 | 921.75 | 264,690 |
| 2021-11-17 | 990.00 | 991.50 | 975.00 | 975.00 | 921.75 | 207,130 |
| 2021-11-16 | 990.00 | 998.00 | 982.50 | 998.00 | 943.50 | 198,880 |
| 2021-11-15 | 989.50 | 996.00 | 975.00 | 990.00 | 935.94 | 103,840 |
| 2021-11-12 | 975.00 | 995.00 | 975.00 | 990.00 | 935.94 | 170,110 |
| 2021-11-11 | 975.00 | 981.00 | 975.00 | 979.00 | 925.54 | 216,660 |
| 2021-11-10 | 990.00 | 993.00 | 971.00 | 975.00 | 921.75 | 264,070 |
| 2021-11-09 | 980.00 | 991.00 | 980.00 | 984.00 | 930.26 | 309,280 |
| 2021-11-08 | 998.00 | 998.00 | 973.00 | 974.50 | 921.28 | 483,200 |
| 2021-11-05 | 995.00 | 1,001.00 | 980.00 | 998.00 | 943.50 | 119,190 |
| 2021-11-04 | 1,002.00 | 1,002.00 | 976.00 | 990.00 | 935.94 | 227,140 |
| 2021-11-03 | 990.00 | 1,005.00 | 990.00 | 998.00 | 943.50 | 114,905 |
| 2021-11-02 | 976.00 | 1,005.00 | 975.00 | 1,005.00 | 950.12 | 312,910 |
| 2021-10-29 | 993.00 | 993.00 | 961.00 | 965.00 | 912.30 | 520,640 |
| 2021-10-28 | 993.00 | 1,007.00 | 980.00 | 992.00 | 937.83 | 155,840 |
| 2021-10-27 | 1,024.00 | 1,025.00 | 987.50 | 990.00 | 935.94 | 347,750 |
| 2021-10-26 | 1,021.00 | 1,028.00 | 1,000.00 | 1,028.00 | 971.86 | 124,875 |
| 2021-10-25 | 1,021.00 | 1,030.00 | 1,010.00 | 1,021.00 | 965.24 | 131,175 |
| 2021-10-22 | 1,032.00 | 1,041.00 | 1,020.00 | 1,034.00 | 977.53 | 196,005 |
| 2021-10-21 | 1,025.00 | 1,038.00 | 1,015.00 | 1,038.00 | 981.31 | 205,110 |
| 2021-10-20 | 996.00 | 1,025.00 | 996.00 | 1,025.00 | 969.02 | 201,240 |
| 2021-10-19 | 980.00 | 1,009.00 | 977.50 | 1,008.00 | 952.95 | 255,980 |
| 2021-10-18 | 980.00 | 980.00 | 960.00 | 970.00 | 917.03 | 335,180 |
| 2021-10-15 | 1,000.00 | 1,015.00 | 990.00 | 991.00 | 936.88 | 137,025 |
| 2021-10-14 | 992.00 | 1,010.00 | 986.00 | 1,000.00 | 945.39 | 215,810 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 17.0000 PHP |
| 2025-05-15 | 2.0000 PHP |
| 2024-05-08 | 9.0000 PHP |
| 2023-05-08 | 7.5000 PHP |
| 2022-05-10 | 6.2500 PHP |
| 2021-05-10 | 4.2500 PHP |
| 2020-07-06 | 4.2500 PHP |
| 2019-05-06 | 9.1200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.