SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 545.00
+35.00 (6.86%)
At close: Oct 27, 2026
SM Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 513.00 | 545.00 | 513.00 | 545.00 | 545.00 | 6.86% | 816,210 |
| Oct 26, 2026 | 530.00 | 530.50 | 510.00 | 510.00 | 510.00 | -3.95% | 425,120 |
| Oct 23, 2026 | 538.00 | 540.00 | 531.00 | 531.00 | 531.00 | -3.37% | 117,810 |
| Oct 22, 2026 | 550.00 | 550.00 | 533.00 | 549.50 | 549.50 | -0.09% | 313,270 |
| Oct 21, 2026 | 555.00 | 557.50 | 545.00 | 550.00 | 550.00 | -0.90% | 210,300 |
| Oct 20, 2026 | 542.00 | 560.00 | 542.00 | 555.00 | 555.00 | 2.40% | 366,310 |
| Oct 19, 2026 | 534.00 | 544.00 | 531.00 | 542.00 | 542.00 | 1.50% | 158,590 |
| Oct 16, 2026 | 536.00 | 538.00 | 528.00 | 534.00 | 534.00 | -0.56% | 301,070 |
| Oct 15, 2026 | 530.00 | 537.00 | 524.50 | 537.00 | 537.00 | 1.13% | 309,440 |
| Oct 14, 2026 | 530.00 | 536.50 | 525.00 | 531.00 | 531.00 | 0.19% | 358,460 |
| Oct 13, 2026 | 531.00 | 531.50 | 523.50 | 530.00 | 530.00 | -1.49% | 294,890 |
| Oct 12, 2026 | 516.00 | 538.00 | 516.00 | 538.00 | 538.00 | 4.47% | 654,680 |
| Oct 9, 2026 | 522.50 | 526.50 | 515.00 | 515.00 | 515.00 | -1.44% | 422,720 |
| Oct 8, 2026 | 516.00 | 528.00 | 514.00 | 522.50 | 522.50 | 1.26% | 638,590 |
| Oct 7, 2026 | 500.00 | 524.00 | 499.80 | 516.00 | 516.00 | 3.28% | 591,400 |
| Oct 6, 2026 | 497.00 | 503.00 | 495.00 | 499.60 | 499.60 | 0.52% | 422,730 |
| Oct 5, 2026 | 495.00 | 501.00 | 491.80 | 497.00 | 497.00 | 0.40% | 290,110 |
| Oct 2, 2026 | 493.00 | 496.80 | 486.20 | 495.00 | 495.00 | 0.61% | 825,650 |
| Oct 1, 2026 | 499.80 | 500.00 | 486.80 | 492.00 | 492.00 | -1.56% | 802,660 |
| Sep 30, 2026 | 500.50 | 505.00 | 491.60 | 499.80 | 499.80 | 0.04% | 1,282,000 |
| Sep 29, 2026 | 508.50 | 512.00 | 499.60 | 499.60 | 499.60 | -1.75% | 269,580 |
| Sep 28, 2026 | 513.00 | 513.00 | 505.50 | 508.50 | 508.50 | -0.29% | 647,560 |
| Sep 25, 2026 | 500.00 | 515.00 | 496.20 | 510.00 | 510.00 | 2.00% | 627,330 |
| Sep 24, 2026 | 505.00 | 505.00 | 495.00 | 500.00 | 500.00 | -0.89% | 864,620 |
| Sep 23, 2026 | 513.50 | 514.50 | 502.00 | 504.50 | 504.50 | -1.75% | 9,119,510 |
| Sep 22, 2026 | 515.00 | 523.00 | 512.00 | 513.50 | 513.50 | 0.10% | 862,530 |
| Sep 21, 2026 | 507.00 | 519.50 | 500.00 | 513.00 | 513.00 | 1.99% | 1,007,580 |
| Sep 18, 2026 | 538.00 | 540.00 | 503.00 | 503.00 | 503.00 | -5.98% | 2,309,170 |
| 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 |