SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 821.00
-13.00 (-1.56%)
At close: Aug 4, 2025, 2:45 PM PST
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 834.00 | 834.00 | 819.50 | 821.00 | - | -1.56% | 450,880 |
| Aug 1, 2025 | 816.00 | 834.00 | 815.00 | 834.00 | - | 2.21% | 198,830 |
| Jul 31, 2025 | 830.00 | 833.00 | 815.00 | 816.00 | - | -1.69% | 267,580 |
| Jul 30, 2025 | 830.00 | 835.00 | 828.50 | 830.00 | - | - | 88,460 |
| Jul 29, 2025 | 841.50 | 841.50 | 828.00 | 830.00 | - | -1.43% | 349,470 |
| Jul 28, 2025 | 845.00 | 845.00 | 825.50 | 842.00 | - | -0.36% | 100,090 |
| Jul 25, 2025 | 842.00 | 848.00 | 838.00 | 845.00 | - | 0.36% | 70,930 |
| Jul 24, 2025 | 840.00 | 846.00 | 831.00 | 842.00 | - | 0.06% | 243,780 |
| Jul 23, 2025 | 838.00 | 845.00 | 829.50 | 841.50 | - | 1.57% | 139,210 |
| Jul 22, 2025 | 839.50 | 839.50 | 820.00 | 828.50 | - | -1.02% | 445,320 |
| Jul 21, 2025 | 824.50 | 843.50 | 824.00 | 837.00 | - | 2.14% | 314,930 |
| Jul 18, 2025 | 830.00 | 845.00 | 816.00 | 819.50 | - | -1.21% | 987,380 |
| Jul 17, 2025 | 845.00 | 848.50 | 825.00 | 829.50 | - | -1.83% | 334,450 |
| Jul 16, 2025 | 860.00 | 860.00 | 836.00 | 845.00 | - | -3.32% | 515,970 |
| Jul 15, 2025 | 900.00 | 900.00 | 865.50 | 874.00 | - | -2.89% | 368,680 |
| Jul 14, 2025 | 890.00 | 908.50 | 880.00 | 900.00 | - | 1.18% | 166,640 |
| Jul 11, 2025 | 897.00 | 910.00 | 887.50 | 889.50 | - | -0.84% | 256,130 |
| Jul 10, 2025 | 910.00 | 918.00 | 891.00 | 897.00 | - | -0.88% | 224,670 |
| Jul 9, 2025 | 890.50 | 905.00 | 881.00 | 905.00 | - | 1.57% | 147,230 |
| Jul 8, 2025 | 882.00 | 900.00 | 882.00 | 891.00 | - | 1.19% | 200,390 |
| Jul 7, 2025 | 885.50 | 888.00 | 870.00 | 880.50 | - | -0.51% | 158,640 |
| Jul 4, 2025 | 900.00 | 902.00 | 885.00 | 885.00 | - | -1.88% | 215,640 |
| Jul 3, 2025 | 886.00 | 918.50 | 883.00 | 902.00 | - | 1.81% | 358,920 |
| Jul 2, 2025 | 893.00 | 893.00 | 883.00 | 886.00 | - | -0.89% | 181,550 |
| Jul 1, 2025 | 873.00 | 894.00 | 873.00 | 894.00 | - | 2.52% | 251,530 |
| Jun 30, 2025 | 880.00 | 898.00 | 872.00 | 872.00 | - | -0.91% | 309,190 |
| Jun 27, 2025 | 869.00 | 892.00 | 869.00 | 880.00 | - | 1.15% | 297,180 |
| Jun 26, 2025 | 865.00 | 870.00 | 860.50 | 870.00 | - | 1.05% | 667,760 |
| Jun 25, 2025 | 858.00 | 870.00 | 858.00 | 861.00 | - | 0.23% | 196,600 |
| Jun 24, 2025 | 860.00 | 876.00 | 859.00 | 859.00 | - | 0.47% | 457,740 |
| Jun 23, 2025 | 877.00 | 877.00 | 850.00 | 855.00 | - | -2.62% | 88,600 |
| Jun 20, 2025 | 865.50 | 884.50 | 865.50 | 878.00 | - | 1.50% | 483,640 |
| Jun 19, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | - | - | 162,040 |
| Jun 18, 2025 | 868.00 | 870.00 | 858.00 | 865.00 | - | -0.35% | 223,810 |
| Jun 17, 2025 | 867.00 | 873.00 | 862.50 | 868.00 | - | 0.12% | 206,700 |
| Jun 16, 2025 | 870.00 | 875.00 | 860.00 | 867.00 | - | -0.91% | 222,750 |
| Jun 13, 2025 | 879.50 | 881.00 | 871.00 | 875.00 | - | -0.57% | 1,278,600 |
| Jun 11, 2025 | 874.00 | 883.50 | 871.00 | 880.00 | - | 0.57% | 289,250 |
| Jun 10, 2025 | 878.50 | 878.50 | 865.00 | 875.00 | - | - | 290,330 |
| Jun 9, 2025 | 849.00 | 877.50 | 849.00 | 875.00 | - | 2.94% | 353,620 |
| Jun 5, 2025 | 850.00 | 856.50 | 844.50 | 850.00 | - | -0.12% | 167,110 |
| Jun 4, 2025 | 844.00 | 862.50 | 844.00 | 851.00 | - | 0.12% | 217,320 |
| Jun 3, 2025 | 842.00 | 860.00 | 842.00 | 850.00 | - | 1.43% | 186,130 |
| Jun 2, 2025 | 846.00 | 850.00 | 835.00 | 838.00 | - | 0.36% | 253,670 |
| May 30, 2025 | 858.00 | 858.00 | 835.00 | 835.00 | - | -1.30% | 1,049,940 |
| May 29, 2025 | 850.50 | 852.00 | 846.00 | 846.00 | - | -0.59% | 178,120 |
| May 28, 2025 | 854.00 | 859.50 | 842.50 | 851.00 | - | 0.12% | 238,040 |
| May 27, 2025 | 866.50 | 866.50 | 850.00 | 850.00 | - | -1.05% | 295,630 |
| May 26, 2025 | 879.00 | 879.00 | 858.50 | 859.00 | - | -2.28% | 278,980 |
| May 23, 2025 | 865.00 | 879.00 | 856.50 | 879.00 | - | 1.62% | 456,850 |