SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 580.00
-4.00 (-0.68%)
At close: Jun 5, 2026
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 588.00 | 591.50 | 580.00 | 580.00 | 580.00 | -0.68% | 179,840 |
| Jun 4, 2026 | 584.00 | 594.00 | 584.00 | 584.00 | 584.00 | - | 82,970 |
| Jun 3, 2026 | 595.00 | 602.50 | 584.00 | 584.00 | 584.00 | -1.85% | 488,620 |
| Jun 2, 2026 | 588.00 | 600.00 | 588.00 | 595.00 | 595.00 | 1.19% | 219,550 |
| Jun 1, 2026 | 586.00 | 593.00 | 578.00 | 588.00 | 588.00 | 2.44% | 477,230 |
| May 29, 2026 | 599.00 | 605.00 | 574.00 | 574.00 | 574.00 | -4.01% | 1,076,670 |
| May 28, 2026 | 616.50 | 617.50 | 598.00 | 598.00 | 598.00 | -3.86% | 271,960 |
| May 26, 2026 | 612.50 | 622.00 | 602.00 | 622.00 | 622.00 | 1.63% | 155,540 |
| May 25, 2026 | 608.00 | 616.00 | 608.00 | 612.00 | 612.00 | 0.66% | 177,340 |
| May 22, 2026 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | 1.67% | 81,640 |
| May 21, 2026 | 598.50 | 612.00 | 598.00 | 598.00 | 598.00 | - | 382,580 |
| May 20, 2026 | 599.00 | 604.00 | 597.00 | 598.00 | 598.00 | - | 159,910 |
| May 19, 2026 | 600.50 | 604.50 | 596.00 | 598.00 | 598.00 | -0.33% | 320,030 |
| May 18, 2026 | 599.00 | 603.50 | 595.50 | 600.00 | 600.00 | 0.17% | 366,900 |
| May 15, 2026 | 625.00 | 625.00 | 599.00 | 599.00 | 599.00 | -4.62% | 250,490 |
| May 14, 2026 | 609.00 | 628.00 | 602.50 | 628.00 | 628.00 | 3.04% | 380,610 |
| May 13, 2026 | 592.50 | 609.50 | 587.00 | 609.50 | 609.50 | 4.55% | 239,060 |
| May 12, 2026 | 607.00 | 608.00 | 595.00 | 600.00 | 583.00 | -0.99% | 443,210 |
| May 11, 2026 | 610.00 | 617.00 | 605.00 | 606.00 | 588.83 | -0.66% | 276,520 |
| May 8, 2026 | 609.00 | 610.00 | 604.00 | 610.00 | 592.72 | 0.08% | 243,210 |
| May 7, 2026 | 607.50 | 617.50 | 604.00 | 609.50 | 592.23 | 0.74% | 436,620 |
| May 6, 2026 | 608.00 | 611.00 | 598.00 | 605.00 | 587.86 | -0.41% | 272,580 |
| May 5, 2026 | 608.00 | 610.00 | 604.50 | 607.50 | 590.29 | -0.57% | 243,440 |
| May 4, 2026 | 607.50 | 616.00 | 605.00 | 611.00 | 593.69 | 0.83% | 521,280 |
| Apr 30, 2026 | 620.00 | 620.00 | 606.00 | 606.00 | 588.83 | -2.26% | 446,250 |
| Apr 29, 2026 | 620.00 | 620.00 | 610.50 | 620.00 | 602.43 | - | 93,830 |
| Apr 28, 2026 | 617.00 | 620.00 | 606.50 | 620.00 | 602.43 | 1.06% | 160,320 |
| Apr 27, 2026 | 629.00 | 629.00 | 613.50 | 613.50 | 596.12 | -2.46% | 137,840 |
| Apr 24, 2026 | 627.00 | 629.00 | 618.50 | 629.00 | 611.18 | 0.32% | 132,550 |
| Apr 23, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 609.24 | 1.13% | 84,880 |
| Apr 22, 2026 | 629.00 | 629.00 | 611.00 | 620.00 | 602.43 | -1.27% | 119,360 |
| Apr 21, 2026 | 620.00 | 629.00 | 620.00 | 628.00 | 610.21 | 1.29% | 113,420 |
| Apr 20, 2026 | 613.00 | 633.00 | 613.00 | 620.00 | 602.43 | 1.64% | 230,920 |
| Apr 17, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 592.72 | -3.79% | 276,870 |
| Apr 16, 2026 | 613.00 | 634.00 | 612.00 | 634.00 | 616.04 | 2.76% | 105,810 |
| Apr 15, 2026 | 610.00 | 617.50 | 609.00 | 617.00 | 599.52 | 1.15% | 353,990 |
| Apr 14, 2026 | 621.00 | 621.00 | 610.00 | 610.00 | 592.72 | -1.77% | 168,090 |
| Apr 13, 2026 | 617.00 | 621.00 | 602.00 | 621.00 | 603.41 | - | 563,780 |
| Apr 10, 2026 | 627.00 | 635.00 | 616.00 | 621.00 | 603.41 | -0.40% | 421,660 |
| Apr 8, 2026 | 623.00 | 631.50 | 622.50 | 623.50 | 605.83 | 2.47% | 325,680 |
| Apr 7, 2026 | 611.00 | 614.00 | 605.00 | 608.50 | 591.26 | -0.25% | 223,990 |
| Apr 6, 2026 | 632.50 | 632.50 | 603.00 | 610.00 | 592.72 | -3.63% | 229,590 |
| Apr 1, 2026 | 621.00 | 648.00 | 615.00 | 633.00 | 615.07 | 2.10% | 557,560 |
| Mar 31, 2026 | 592.50 | 620.00 | 592.00 | 620.00 | 602.43 | 5.08% | 578,720 |
| Mar 30, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 573.28 | -4.99% | 853,570 |
| Mar 27, 2026 | 620.00 | 621.00 | 611.50 | 621.00 | 603.41 | 0.16% | 129,470 |
| Mar 26, 2026 | 628.50 | 628.50 | 615.00 | 620.00 | 602.43 | - | 168,290 |
| Mar 25, 2026 | 614.50 | 629.00 | 612.00 | 620.00 | 602.43 | 1.31% | 406,570 |
| Mar 24, 2026 | 615.00 | 616.00 | 604.50 | 612.00 | 594.66 | 1.24% | 239,890 |
| Mar 23, 2026 | 628.00 | 628.00 | 600.00 | 604.50 | 587.37 | -3.74% | 538,480 |