SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 535.00
+11.50 (2.20%)
At close: Sep 17, 2026
SM Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 523.50 | 535.00 | 521.00 | 535.00 | 535.00 | 2.20% | 32,289,040 |
| Sep 16, 2026 | 522.50 | 523.50 | 515.00 | 523.50 | 523.50 | 0.19% | 434,220 |
| Sep 15, 2026 | 535.00 | 535.00 | 521.50 | 522.50 | 522.50 | -2.25% | 456,860 |
| Sep 14, 2026 | 535.00 | 537.00 | 530.00 | 534.50 | 534.50 | -0.09% | 348,310 |
| Sep 11, 2026 | 538.00 | 539.00 | 529.00 | 535.00 | 535.00 | -0.83% | 353,260 |
| Sep 10, 2026 | 555.00 | 555.00 | 535.50 | 539.50 | 539.50 | -2.71% | 445,860 |
| Sep 9, 2026 | 558.00 | 558.50 | 553.00 | 554.50 | 554.50 | -0.72% | 276,480 |
| Sep 8, 2026 | 560.00 | 563.00 | 558.50 | 558.50 | 558.50 | -0.45% | 139,570 |
| Sep 7, 2026 | 562.00 | 565.00 | 555.50 | 561.00 | 561.00 | -0.18% | 270,560 |
| Sep 4, 2026 | 555.00 | 563.00 | 555.00 | 562.00 | 562.00 | 1.26% | 269,980 |
| Sep 3, 2026 | 557.50 | 559.00 | 552.00 | 555.00 | 555.00 | -0.54% | 125,140 |
| Sep 2, 2026 | 557.50 | 564.00 | 550.00 | 558.00 | 558.00 | 0.09% | 510,930 |
| Sep 1, 2026 | 560.00 | 563.00 | 555.00 | 557.50 | 557.50 | 0.45% | 465,120 |
| Aug 28, 2026 | 560.00 | 564.50 | 555.00 | 555.00 | 555.00 | -0.89% | 817,790 |
| Aug 27, 2026 | 570.00 | 578.00 | 554.00 | 560.00 | 560.00 | -1.58% | 428,860 |
| Aug 26, 2026 | 575.00 | 577.00 | 567.00 | 569.00 | 569.00 | -0.70% | 297,720 |
| Aug 25, 2026 | 580.00 | 584.00 | 572.00 | 573.00 | 573.00 | -1.21% | 232,570 |
| Aug 24, 2026 | 579.00 | 584.50 | 577.50 | 580.00 | 580.00 | 0.17% | 171,450 |
| Aug 20, 2026 | 568.00 | 579.00 | 566.00 | 579.00 | 579.00 | 1.94% | 712,280 |
| Aug 19, 2026 | 580.50 | 580.50 | 556.00 | 568.00 | 568.00 | -2.07% | 1,127,240 |
| Aug 18, 2026 | 592.50 | 598.50 | 579.00 | 580.00 | 580.00 | -1.86% | 672,440 |
| Aug 17, 2026 | 601.00 | 603.00 | 591.00 | 591.00 | 591.00 | -1.50% | 208,060 |
| Aug 14, 2026 | 610.00 | 610.50 | 600.00 | 600.00 | 600.00 | -1.64% | 165,980 |
| Aug 13, 2026 | 617.50 | 617.50 | 606.00 | 610.00 | 610.00 | -1.29% | 420,680 |
| Aug 12, 2026 | 603.00 | 620.00 | 603.00 | 618.00 | 618.00 | 2.66% | 590,960 |
| Aug 11, 2026 | 598.00 | 607.50 | 592.50 | 602.00 | 602.00 | -0.17% | 614,700 |
| Aug 10, 2026 | 593.50 | 605.00 | 593.00 | 603.00 | 603.00 | 1.69% | 378,910 |
| Aug 7, 2026 | 592.00 | 598.50 | 589.00 | 593.00 | 593.00 | 0.25% | 251,280 |
| Aug 6, 2026 | 595.50 | 595.50 | 589.00 | 591.50 | 591.50 | -0.59% | 512,690 |
| Aug 5, 2026 | 596.00 | 598.00 | 595.00 | 595.00 | 595.00 | -0.08% | 241,300 |
| Aug 4, 2026 | 598.50 | 600.00 | 592.00 | 595.50 | 595.50 | 0.08% | 294,570 |
| Aug 3, 2026 | 595.00 | 598.00 | 593.00 | 595.00 | 595.00 | 0.08% | 216,070 |
| Jul 31, 2026 | 600.00 | 607.00 | 594.50 | 594.50 | 594.50 | -0.75% | 487,380 |
| Jul 30, 2026 | 598.00 | 602.00 | 595.00 | 599.00 | 599.00 | -0.08% | 157,130 |
| Jul 29, 2026 | 590.00 | 605.00 | 590.00 | 599.50 | 599.50 | 1.78% | 410,530 |
| Jul 28, 2026 | 590.50 | 592.00 | 586.00 | 589.00 | 589.00 | -0.17% | 240,740 |
| Jul 27, 2026 | 591.50 | 596.00 | 587.00 | 590.00 | 590.00 | -0.34% | 117,190 |
| Jul 24, 2026 | 588.00 | 592.50 | 583.00 | 592.00 | 592.00 | 0.59% | 104,530 |
| Jul 23, 2026 | 586.50 | 595.00 | 585.00 | 588.50 | 588.50 | 0.43% | 167,810 |
| Jul 22, 2026 | 592.00 | 596.00 | 585.50 | 586.00 | 586.00 | -0.34% | 225,280 |
| Jul 21, 2026 | 598.00 | 602.50 | 588.00 | 588.00 | 588.00 | -1.67% | 432,290 |
| Jul 20, 2026 | 596.00 | 601.00 | 595.00 | 598.00 | 598.00 | 0.17% | 896,200 |
| Jul 17, 2026 | 589.00 | 604.00 | 587.00 | 597.00 | 597.00 | 1.36% | 383,850 |
| Jul 16, 2026 | 586.00 | 594.00 | 586.00 | 589.00 | 589.00 | 0.08% | 247,950 |
| Jul 15, 2026 | 593.00 | 593.00 | 586.00 | 588.50 | 588.50 | 0.09% | 177,970 |
| Jul 14, 2026 | 588.00 | 589.50 | 581.50 | 588.00 | 588.00 | - | 310,400 |
| Jul 13, 2026 | 589.50 | 595.50 | 585.00 | 588.00 | 588.00 | -0.34% | 191,530 |
| Jul 10, 2026 | 585.00 | 599.00 | 585.00 | 590.00 | 590.00 | 0.85% | 427,350 |
| Jul 9, 2026 | 592.00 | 592.00 | 582.50 | 585.00 | 585.00 | -1.85% | 258,560 |
| Jul 8, 2026 | 603.00 | 603.00 | 596.00 | 596.00 | 596.00 | -0.83% | 287,450 |