SM Prime Holdings, Inc. (PSE:SMPH)
Philippines flag Philippines · Delayed Price · Currency is PHP
22.95
0.00 (0.00%)
Last updated: Oct 23, 2025, 9:30 AM PST

SM Prime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.2523.3022.6022.9522.95-1.29%2,749,800
Oct 21, 202523.1023.3522.9023.2523.250.65%5,315,700
Oct 20, 202522.6023.2522.5023.1023.102.21%3,045,400
Oct 17, 202522.9023.0022.5522.6022.60-0.88%2,446,600
Oct 16, 202522.8023.0022.6522.8022.80-2,208,400
Oct 15, 202523.1023.4522.8022.8022.80-0.87%5,045,200
Oct 14, 202522.8023.2022.6523.0023.001.77%6,769,600
Oct 13, 202522.5522.8522.4022.6022.60-0.88%2,572,800
Oct 10, 202522.8522.8522.5522.8022.800.44%2,766,700
Oct 9, 202522.8522.9022.6022.7022.70-0.44%4,999,900
Oct 8, 202522.8522.9022.5522.8022.80-2,695,200
Oct 7, 202522.3522.8022.3022.8022.802.01%7,897,300
Oct 6, 202522.6522.6522.3522.3522.35-1.32%6,452,300
Oct 3, 202522.5022.6522.4022.6522.651.12%2,015,200
Oct 2, 202522.8522.8522.3522.4022.40-2.18%8,188,100
Oct 1, 202522.6022.9022.3022.9022.902.00%2,942,900
Sep 30, 202522.7022.8022.2522.4522.45-1.32%10,326,400
Sep 29, 202522.9022.9022.5022.7522.750.66%2,532,700
Sep 26, 202523.2023.2022.6022.6022.60-1.74%4,083,500
Sep 25, 202523.1523.2522.7023.0023.00-1.50%5,543,100
Sep 24, 202523.7023.7023.1023.3523.35-1.48%5,932,400
Sep 23, 202523.9523.9523.3523.7023.70-0.63%5,157,300
Sep 22, 202523.8524.1523.6523.8523.850.42%2,342,900
Sep 19, 202524.0524.1523.7523.7523.75-1.45%13,650,100
Sep 18, 202523.9524.1523.7524.1024.100.63%8,227,000
Sep 17, 202523.8023.9523.5023.9523.951.91%7,395,200
Sep 16, 202523.8523.8523.3523.5023.50-1.47%4,871,900
Sep 15, 202523.9023.9023.2023.8523.85-0.21%6,892,700
Sep 12, 202524.0024.0023.7023.9023.90-4,890,500
Sep 11, 202523.9524.0023.7023.9023.90-0.42%3,637,100
Sep 10, 202523.6524.0523.5024.0024.001.27%7,406,400
Sep 9, 202523.3523.9523.0523.7023.701.28%7,779,500
Sep 8, 202523.1523.4022.9023.4023.401.74%4,746,300
Sep 5, 202523.2523.4022.9523.0023.00-5,444,100
Sep 4, 202522.7023.3022.6523.0023.001.32%7,709,800
Sep 3, 202523.0023.0022.6022.7022.70-1.30%6,783,800
Sep 2, 202523.0023.1522.4523.0023.00-8,663,100
Sep 1, 202523.2023.3523.0023.0023.00-0.43%7,349,300
Aug 29, 202523.5523.6523.0523.1023.10-2.53%12,204,600
Aug 28, 202523.7524.0023.7023.7023.70-1.04%5,475,100
Aug 27, 202523.1024.0022.8523.9523.954.59%9,250,500
Aug 26, 202523.9024.2022.9022.9022.90-3.58%18,144,100
Aug 22, 202523.8523.8523.5023.7523.750.64%4,175,700
Aug 20, 202523.6023.9023.5023.6023.60-3,089,100
Aug 19, 202523.6024.0023.3023.6023.60-7,107,900
Aug 18, 202523.7524.0023.4023.6023.60-0.63%5,770,800
Aug 15, 202523.5023.8523.3023.7523.751.06%4,515,500
Aug 14, 202523.8024.0523.5023.5023.50-1.26%3,437,500
Aug 13, 202523.6524.0023.2023.8023.800.63%10,124,200
Aug 12, 202523.5023.7523.1023.6523.652.38%5,414,000