SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 629.00
+2.00 (0.32%)
At close: Apr 24, 2026
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 627.00 | 629.00 | 618.50 | 629.00 | 629.00 | 0.32% | 132,550 |
| Apr 23, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 627.00 | 1.13% | 84,880 |
| Apr 22, 2026 | 629.00 | 629.00 | 611.00 | 620.00 | 620.00 | -1.27% | 119,360 |
| Apr 21, 2026 | 620.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.29% | 113,420 |
| Apr 20, 2026 | 613.00 | 633.00 | 613.00 | 620.00 | 620.00 | 1.64% | 230,920 |
| Apr 17, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.79% | 276,870 |
| Apr 16, 2026 | 613.00 | 634.00 | 612.00 | 634.00 | 634.00 | 2.76% | 105,810 |
| Apr 15, 2026 | 610.00 | 617.50 | 609.00 | 617.00 | 617.00 | 1.15% | 353,990 |
| Apr 14, 2026 | 621.00 | 621.00 | 610.00 | 610.00 | 610.00 | -1.77% | 168,090 |
| Apr 13, 2026 | 617.00 | 621.00 | 602.00 | 621.00 | 621.00 | - | 563,780 |
| Apr 10, 2026 | 627.00 | 635.00 | 616.00 | 621.00 | 621.00 | -0.40% | 421,660 |
| Apr 8, 2026 | 623.00 | 631.50 | 622.50 | 623.50 | 623.50 | 2.47% | 325,680 |
| Apr 7, 2026 | 611.00 | 614.00 | 605.00 | 608.50 | 608.50 | -0.25% | 223,990 |
| Apr 6, 2026 | 632.50 | 632.50 | 603.00 | 610.00 | 610.00 | -3.63% | 229,590 |
| Apr 1, 2026 | 621.00 | 648.00 | 615.00 | 633.00 | 633.00 | 2.10% | 557,560 |
| Mar 31, 2026 | 592.50 | 620.00 | 592.00 | 620.00 | 620.00 | 5.08% | 578,720 |
| Mar 30, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.99% | 853,570 |
| Mar 27, 2026 | 620.00 | 621.00 | 611.50 | 621.00 | 621.00 | 0.16% | 129,470 |
| Mar 26, 2026 | 628.50 | 628.50 | 615.00 | 620.00 | 620.00 | - | 168,290 |
| Mar 25, 2026 | 614.50 | 629.00 | 612.00 | 620.00 | 620.00 | 1.31% | 406,570 |
| Mar 24, 2026 | 615.00 | 616.00 | 604.50 | 612.00 | 612.00 | 1.24% | 239,890 |
| Mar 23, 2026 | 628.00 | 628.00 | 600.00 | 604.50 | 604.50 | -3.74% | 538,480 |
| Mar 19, 2026 | 627.00 | 628.00 | 620.50 | 628.00 | 628.00 | 0.16% | 315,870 |
| Mar 18, 2026 | 633.00 | 633.50 | 625.00 | 627.00 | 627.00 | -0.95% | 380,130 |
| Mar 17, 2026 | 632.00 | 639.50 | 625.00 | 633.00 | 633.00 | - | 264,610 |
| Mar 16, 2026 | 637.00 | 639.00 | 630.00 | 633.00 | 633.00 | -0.63% | 342,730 |
| Mar 13, 2026 | 644.50 | 644.50 | 631.00 | 637.00 | 637.00 | -1.39% | 438,160 |
| Mar 12, 2026 | 630.00 | 647.50 | 626.00 | 646.00 | 646.00 | 2.54% | 282,900 |
| Mar 11, 2026 | 647.00 | 653.00 | 630.00 | 630.00 | 630.00 | -2.33% | 499,920 |
| Mar 10, 2026 | 650.00 | 655.00 | 643.00 | 645.00 | 645.00 | 1.10% | 283,470 |
| Mar 9, 2026 | 662.00 | 662.00 | 625.00 | 638.00 | 638.00 | -6.18% | 863,320 |
| Mar 6, 2026 | 687.00 | 692.00 | 679.00 | 680.00 | 680.00 | -1.02% | 343,880 |
| Mar 5, 2026 | 686.50 | 694.50 | 684.00 | 687.00 | 687.00 | 0.29% | 191,690 |
| Mar 4, 2026 | 697.00 | 697.00 | 682.00 | 685.00 | 685.00 | -2.14% | 667,380 |
| Mar 3, 2026 | 695.00 | 701.00 | 693.50 | 700.00 | 700.00 | 0.50% | 227,710 |
| Mar 2, 2026 | 698.00 | 704.50 | 692.00 | 696.50 | 696.50 | -1.21% | 269,210 |
| Feb 27, 2026 | 703.00 | 707.50 | 698.50 | 705.00 | 705.00 | 0.57% | 855,680 |
| Feb 26, 2026 | 700.50 | 713.50 | 700.00 | 701.00 | 701.00 | 0.14% | 265,350 |
| Feb 25, 2026 | 698.00 | 702.50 | 695.00 | 700.00 | 700.00 | 0.72% | 281,440 |
| Feb 24, 2026 | 702.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.71% | 303,940 |
| Feb 23, 2026 | 699.00 | 705.00 | 697.50 | 700.00 | 700.00 | 0.14% | 194,420 |
| Feb 20, 2026 | 690.00 | 699.00 | 690.00 | 699.00 | 699.00 | 1.08% | 289,470 |
| Feb 19, 2026 | 691.00 | 699.00 | 690.00 | 691.50 | 691.50 | 0.14% | 234,530 |
| Feb 18, 2026 | 694.00 | 694.50 | 690.00 | 690.50 | 690.50 | -0.50% | 168,260 |
| Feb 16, 2026 | 697.00 | 697.00 | 690.00 | 694.00 | 694.00 | 0.87% | 148,840 |
| Feb 13, 2026 | 704.00 | 704.00 | 688.00 | 688.00 | 688.00 | -1.43% | 491,200 |
| Feb 12, 2026 | 702.50 | 702.50 | 698.00 | 698.00 | 698.00 | -0.57% | 384,410 |
| Feb 11, 2026 | 703.00 | 708.50 | 702.00 | 702.00 | 702.00 | -0.07% | 379,410 |
| Feb 10, 2026 | 704.50 | 710.00 | 702.00 | 702.50 | 702.50 | -0.21% | 397,530 |
| Feb 9, 2026 | 704.50 | 716.50 | 703.00 | 704.00 | 704.00 | 0.57% | 365,420 |