SM Investments Corporation (PSE:SM)
Philippines flag Philippines · Delayed Price · Currency is PHP
734.00
+4.00 (0.55%)
At close: Oct 29, 2025

SM Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025729.50732.50729.00730.00730.00-192,600
Oct 27, 2025739.00739.50729.00730.00730.00-0.82%356,680
Oct 24, 2025739.00743.00734.00736.00736.00-0.27%186,470
Oct 23, 2025734.00738.00731.50738.00738.000.54%179,600
Oct 22, 2025734.50739.50732.50734.00734.00-0.14%68,330
Oct 21, 2025750.00750.00734.50735.00735.00-1.34%230,080
Oct 20, 2025746.00753.00740.00745.00745.00-0.13%164,390
Oct 17, 2025742.00746.00735.00746.00746.000.54%130,990
Oct 16, 2025740.00750.00736.50742.00742.000.95%278,310
Oct 15, 2025745.00748.50735.00735.00735.00-1.34%307,880
Oct 14, 2025735.50747.00735.50745.00745.001.36%179,790
Oct 13, 2025735.00737.00730.00735.00735.00-200,630
Oct 10, 2025735.00740.00732.00735.00735.000.14%174,970
Oct 9, 2025735.50738.00730.00734.00734.00-0.14%370,710
Oct 8, 2025735.50743.50735.00735.00735.00-140,070
Oct 7, 2025732.00735.00730.50735.00735.000.41%261,970
Oct 6, 2025745.50750.00730.00732.00732.00-1.74%377,340
Oct 3, 2025758.00758.00740.50745.00745.00-1.32%167,490
Oct 2, 2025744.00759.50743.50755.00755.002.03%413,620
Oct 1, 2025737.00745.00730.00740.00740.000.68%243,290
Sep 30, 2025740.00740.50730.00735.00735.00-0.68%542,700
Sep 29, 2025732.00745.00732.00740.00740.001.09%157,830
Sep 26, 2025740.00740.00728.00732.00732.00-0.68%832,680
Sep 25, 2025749.00749.00733.00737.00737.00-1.60%879,300
Sep 24, 2025755.00755.00746.00749.00749.00-0.13%293,890
Sep 23, 2025757.00761.00746.00750.00750.00-0.79%809,100
Sep 22, 2025764.00764.50753.00756.00756.00-1.05%186,550
Sep 19, 2025765.00765.00761.00764.00764.00-0.13%418,350
Sep 18, 2025753.00765.00752.00765.00765.002.14%508,630
Sep 17, 2025745.00753.50741.00749.00749.000.54%568,250
Sep 16, 2025740.00748.50739.00745.00745.000.68%540,520
Sep 15, 2025750.00750.00738.50740.00740.00-0.94%656,440
Sep 12, 2025746.00749.50745.00747.00747.000.27%267,180
Sep 11, 2025750.50751.00742.50745.00745.00-0.67%552,210
Sep 10, 2025750.00752.50745.50750.00750.000.27%738,310
Sep 9, 2025751.00754.50748.00748.00748.00-0.40%727,610
Sep 8, 2025764.50769.00751.00751.00751.00-1.64%550,600
Sep 5, 2025760.00768.00759.50763.50763.500.66%439,540
Sep 4, 2025759.00760.00752.00758.50758.500.33%326,410
Sep 3, 2025755.00759.00752.00756.00756.000.80%645,350
Sep 2, 2025755.00756.50748.50750.00750.00-0.40%483,240
Sep 1, 2025757.00757.00752.00753.00753.00-0.26%366,570
Aug 29, 2025762.00763.50753.00755.00755.00-0.66%517,260
Aug 28, 2025765.00765.00757.00760.00760.00-0.07%553,340
Aug 27, 2025774.00778.00757.00760.50760.50-1.23%931,700
Aug 26, 2025784.00785.00759.00770.00770.00-0.77%862,870
Aug 22, 2025789.50789.50773.00776.00776.00-0.64%649,910
Aug 20, 2025795.00795.00781.00781.00781.00-1.76%426,360
Aug 19, 2025785.50795.00784.50795.00795.001.53%370,950
Aug 18, 2025800.00805.00783.00783.00783.00-1.63%435,380