SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 555.00
-5.00 (-0.89%)
At close: Aug 28, 2026
SM Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 608.50 | 610.50 | 601.00 | 601.00 | 601.00 | -1.15% | 290,810 |
| Jul 6, 2026 | 592.50 | 616.00 | 592.50 | 608.00 | 608.00 | 2.18% | 335,420 |
| Jul 3, 2026 | 583.00 | 600.00 | 583.00 | 595.00 | 595.00 | 2.41% | 213,890 |
| Jul 2, 2026 | 582.00 | 587.50 | 581.00 | 581.00 | 581.00 | -0.17% | 346,530 |
| Jul 1, 2026 | 591.00 | 591.00 | 581.50 | 582.00 | 582.00 | -1.36% | 449,020 |
| Jun 30, 2026 | 607.00 | 607.00 | 590.00 | 590.00 | 590.00 | -2.80% | 446,700 |
| Jun 29, 2026 | 596.50 | 607.00 | 593.50 | 607.00 | 607.00 | 1.76% | 151,000 |
| Jun 26, 2026 | 598.00 | 599.50 | 592.00 | 596.50 | 596.50 | 0.08% | 281,670 |
| Jun 25, 2026 | 594.00 | 603.00 | 591.00 | 596.00 | 596.00 | 0.34% | 346,040 |
| Jun 24, 2026 | 601.00 | 601.00 | 593.00 | 594.00 | 594.00 | -0.34% | 240,350 |
| Jun 23, 2026 | 597.00 | 604.50 | 594.00 | 596.00 | 596.00 | -0.17% | 161,900 |
| Jun 22, 2026 | 599.00 | 603.50 | 591.00 | 597.00 | 597.00 | 0.34% | 320,020 |
| Jun 19, 2026 | 602.50 | 602.50 | 595.00 | 595.00 | 595.00 | -0.17% | 479,160 |