SM Investments Corporation (PSE:SM)
Philippines · Delayed Price · Currency is PHP 593.00
+1.50 (0.25%)
At close: Aug 7, 2026
SM Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 607.00 | 609.00 | 596.00 | 596.00 | 596.00 | -1.00% | 474,170 |
| Jun 17, 2026 | 631.00 | 631.00 | 601.50 | 602.00 | 602.00 | -4.90% | 412,750 |
| Jun 16, 2026 | 649.50 | 658.50 | 633.00 | 633.00 | 633.00 | -0.63% | 836,140 |
| Jun 15, 2026 | 602.00 | 644.00 | 602.00 | 637.00 | 637.00 | 8.89% | 651,480 |
| Jun 11, 2026 | 590.00 | 591.50 | 577.00 | 585.00 | 585.00 | -0.85% | 95,790 |
| Jun 10, 2026 | 598.00 | 598.00 | 576.00 | 590.00 | 590.00 | -3.12% | 571,460 |
| Jun 9, 2026 | 580.00 | 609.00 | 578.50 | 609.00 | 609.00 | 5.00% | 687,870 |
| Jun 8, 2026 | 580.00 | 585.00 | 573.00 | 580.00 | 580.00 | - | 314,580 |
| 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 |