SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 735.00
+3.00 (0.41%)
At close: Oct 7, 2025
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 732.00 | 735.00 | 730.50 | 735.00 | 735.00 | 0.41% | 261,970 |
| Oct 6, 2025 | 745.50 | 750.00 | 730.00 | 732.00 | 732.00 | -1.74% | 377,340 |
| Oct 3, 2025 | 758.00 | 758.00 | 740.50 | 745.00 | 745.00 | -1.32% | 167,490 |
| Oct 2, 2025 | 744.00 | 759.50 | 743.50 | 755.00 | 755.00 | 2.03% | 413,620 |
| Oct 1, 2025 | 737.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.68% | 243,290 |
| Sep 30, 2025 | 740.00 | 740.50 | 730.00 | 735.00 | 735.00 | -0.68% | 542,700 |
| Sep 29, 2025 | 732.00 | 745.00 | 732.00 | 740.00 | 740.00 | 1.09% | 157,830 |
| Sep 26, 2025 | 740.00 | 740.00 | 728.00 | 732.00 | 732.00 | -0.68% | 832,680 |
| Sep 25, 2025 | 749.00 | 749.00 | 733.00 | 737.00 | 737.00 | -1.60% | 879,300 |
| Sep 24, 2025 | 755.00 | 755.00 | 746.00 | 749.00 | 749.00 | -0.13% | 293,890 |
| Sep 23, 2025 | 757.00 | 761.00 | 746.00 | 750.00 | 750.00 | -0.79% | 809,100 |
| Sep 22, 2025 | 764.00 | 764.50 | 753.00 | 756.00 | 756.00 | -1.05% | 186,550 |
| Sep 19, 2025 | 765.00 | 765.00 | 761.00 | 764.00 | 764.00 | -0.13% | 418,350 |
| Sep 18, 2025 | 753.00 | 765.00 | 752.00 | 765.00 | 765.00 | 2.14% | 508,630 |
| Sep 17, 2025 | 745.00 | 753.50 | 741.00 | 749.00 | 749.00 | 0.54% | 568,250 |
| Sep 16, 2025 | 740.00 | 748.50 | 739.00 | 745.00 | 745.00 | 0.68% | 540,520 |
| Sep 15, 2025 | 750.00 | 750.00 | 738.50 | 740.00 | 740.00 | -0.94% | 656,440 |
| Sep 12, 2025 | 746.00 | 749.50 | 745.00 | 747.00 | 747.00 | 0.27% | 267,180 |
| Sep 11, 2025 | 750.50 | 751.00 | 742.50 | 745.00 | 745.00 | -0.67% | 552,210 |
| Sep 10, 2025 | 750.00 | 752.50 | 745.50 | 750.00 | 750.00 | 0.27% | 738,310 |
| Sep 9, 2025 | 751.00 | 754.50 | 748.00 | 748.00 | 748.00 | -0.40% | 727,610 |
| Sep 8, 2025 | 764.50 | 769.00 | 751.00 | 751.00 | 751.00 | -1.64% | 550,600 |
| Sep 5, 2025 | 760.00 | 768.00 | 759.50 | 763.50 | 763.50 | 0.66% | 439,540 |
| Sep 4, 2025 | 759.00 | 760.00 | 752.00 | 758.50 | 758.50 | 0.33% | 326,410 |
| Sep 3, 2025 | 755.00 | 759.00 | 752.00 | 756.00 | 756.00 | 0.80% | 645,350 |
| Sep 2, 2025 | 755.00 | 756.50 | 748.50 | 750.00 | 750.00 | -0.40% | 483,240 |
| Sep 1, 2025 | 757.00 | 757.00 | 752.00 | 753.00 | 753.00 | -0.26% | 366,570 |
| Aug 29, 2025 | 762.00 | 763.50 | 753.00 | 755.00 | 755.00 | -0.66% | 517,260 |
| Aug 28, 2025 | 765.00 | 765.00 | 757.00 | 760.00 | 760.00 | -0.07% | 553,340 |
| Aug 27, 2025 | 774.00 | 778.00 | 757.00 | 760.50 | 760.50 | -1.23% | 931,700 |
| Aug 26, 2025 | 784.00 | 785.00 | 759.00 | 770.00 | 770.00 | -0.77% | 862,870 |
| Aug 22, 2025 | 789.50 | 789.50 | 773.00 | 776.00 | 776.00 | -0.64% | 649,910 |
| Aug 20, 2025 | 795.00 | 795.00 | 781.00 | 781.00 | 781.00 | -1.76% | 426,360 |
| Aug 19, 2025 | 785.50 | 795.00 | 784.50 | 795.00 | 795.00 | 1.53% | 370,950 |
| Aug 18, 2025 | 800.00 | 805.00 | 783.00 | 783.00 | 783.00 | -1.63% | 435,380 |
| Aug 15, 2025 | 790.50 | 797.50 | 783.00 | 796.00 | 796.00 | 0.76% | 752,150 |
| Aug 14, 2025 | 800.50 | 810.00 | 790.00 | 790.00 | 790.00 | -1.13% | 350,490 |
| Aug 13, 2025 | 800.00 | 815.00 | 790.00 | 799.00 | 799.00 | 1.14% | 626,740 |
| Aug 12, 2025 | 790.00 | 798.00 | 790.00 | 790.00 | 790.00 | 0.06% | 8,604,780 |
| Aug 11, 2025 | 795.00 | 799.50 | 782.00 | 789.50 | 789.50 | -0.69% | 611,380 |
| Aug 8, 2025 | 811.50 | 817.50 | 795.00 | 795.00 | 795.00 | -1.85% | 846,470 |
| Aug 7, 2025 | 822.50 | 824.50 | 803.50 | 810.00 | 810.00 | -1.82% | 560,820 |
| Aug 6, 2025 | 829.50 | 849.00 | 821.00 | 825.00 | 825.00 | -0.30% | 241,390 |
| Aug 5, 2025 | 821.50 | 829.50 | 821.00 | 827.50 | 827.50 | 0.79% | 127,030 |
| Aug 4, 2025 | 834.00 | 834.00 | 819.50 | 821.00 | 821.00 | -1.56% | 483,820 |
| Aug 1, 2025 | 816.00 | 834.00 | 815.00 | 834.00 | 834.00 | 2.21% | 198,830 |
| Jul 31, 2025 | 830.00 | 833.00 | 815.00 | 816.00 | 816.00 | -1.69% | 267,580 |
| Jul 30, 2025 | 830.00 | 835.00 | 828.50 | 830.00 | 830.00 | - | 88,460 |
| Jul 29, 2025 | 841.50 | 841.50 | 828.00 | 830.00 | 830.00 | -1.43% | 349,470 |
| Jul 28, 2025 | 845.00 | 845.00 | 825.50 | 842.00 | 842.00 | -0.36% | 100,090 |