SM Prime Holdings, Inc. (PSE:SMPH)
Philippines · Delayed Price · Currency is PHP 23.30
+0.10 (0.43%)
At close: Aug 1, 2025, 2:45 PM PST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.15 | 23.30 | 22.80 | 23.30 | - | 0.43% | 9,850,400 |
| Jul 31, 2025 | 23.25 | 23.25 | 22.85 | 23.20 | - | - | 7,540,800 |
| Jul 30, 2025 | 23.20 | 23.40 | 23.00 | 23.20 | - | -0.22% | 6,106,000 |
| Jul 29, 2025 | 22.90 | 23.25 | 22.85 | 23.25 | - | 1.09% | 6,493,100 |
| Jul 28, 2025 | 23.35 | 23.40 | 22.75 | 23.00 | - | -1.29% | 7,294,300 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.25 | 23.30 | - | -0.85% | 4,521,700 |
| Jul 24, 2025 | 23.50 | 23.60 | 23.35 | 23.50 | - | 0.21% | 9,416,300 |
| Jul 23, 2025 | 23.35 | 23.60 | 23.20 | 23.45 | - | 0.64% | 9,629,100 |
| Jul 22, 2025 | 23.45 | 23.45 | 23.10 | 23.30 | - | -0.21% | 4,674,700 |
| Jul 21, 2025 | 23.25 | 23.40 | 23.05 | 23.35 | - | 0.86% | 6,277,900 |
| Jul 18, 2025 | 23.35 | 23.50 | 23.00 | 23.15 | - | -0.22% | 6,930,400 |
| Jul 17, 2025 | 23.70 | 23.75 | 23.10 | 23.20 | - | -1.28% | 16,176,300 |
| Jul 16, 2025 | 23.90 | 23.95 | 23.40 | 23.50 | - | -3.69% | 33,317,600 |
| Jul 15, 2025 | 25.25 | 25.30 | 24.40 | 24.40 | - | -3.37% | 13,771,700 |
| Jul 14, 2025 | 24.60 | 25.25 | 24.55 | 25.25 | - | 2.43% | 14,665,600 |
| Jul 11, 2025 | 25.00 | 25.05 | 24.60 | 24.65 | - | -1.60% | 11,444,900 |
| Jul 10, 2025 | 24.60 | 25.10 | 24.15 | 25.05 | - | 1.83% | 19,350,400 |
| Jul 9, 2025 | 23.70 | 24.60 | 23.60 | 24.60 | - | 4.46% | 24,190,900 |
| Jul 8, 2025 | 23.75 | 23.75 | 23.30 | 23.55 | - | -0.84% | 5,561,200 |
| Jul 7, 2025 | 23.70 | 23.75 | 23.20 | 23.75 | - | 0.85% | 7,631,200 |
| Jul 4, 2025 | 24.45 | 24.45 | 23.40 | 23.55 | - | -3.68% | 10,525,000 |
| Jul 3, 2025 | 23.80 | 24.60 | 23.80 | 24.45 | - | 2.73% | 13,841,200 |
| Jul 2, 2025 | 24.00 | 24.05 | 23.65 | 23.80 | - | -0.42% | 7,483,900 |
| Jul 1, 2025 | 23.60 | 24.05 | 23.30 | 23.90 | - | 1.92% | 14,966,700 |
| Jun 30, 2025 | 23.40 | 23.70 | 23.20 | 23.45 | - | 1.74% | 34,178,000 |
| Jun 27, 2025 | 22.65 | 23.20 | 22.50 | 23.05 | - | 2.67% | 27,166,000 |
| Jun 26, 2025 | 22.20 | 22.60 | 22.20 | 22.45 | - | 0.45% | 14,714,300 |
| Jun 25, 2025 | 22.10 | 22.35 | 21.80 | 22.35 | - | 2.29% | 8,559,800 |
| Jun 24, 2025 | 22.35 | 22.65 | 21.85 | 21.85 | - | -1.13% | 20,529,200 |
| Jun 23, 2025 | 22.15 | 22.25 | 21.95 | 22.10 | - | -0.45% | 5,595,500 |
| Jun 20, 2025 | 22.50 | 22.60 | 22.20 | 22.20 | - | -1.33% | 25,659,600 |
| Jun 19, 2025 | 22.45 | 22.70 | 22.35 | 22.50 | - | 0.45% | 3,564,200 |
| Jun 18, 2025 | 22.50 | 22.60 | 22.35 | 22.40 | - | -0.22% | 7,939,800 |
| Jun 17, 2025 | 22.50 | 22.80 | 22.35 | 22.45 | - | 0.22% | 8,240,200 |
| Jun 16, 2025 | 22.50 | 22.65 | 22.20 | 22.40 | - | -0.67% | 4,719,200 |
| Jun 13, 2025 | 22.55 | 22.75 | 22.30 | 22.55 | - | -0.88% | 10,846,000 |
| Jun 11, 2025 | 22.55 | 23.05 | 22.50 | 22.75 | - | 1.11% | 9,340,000 |
| Jun 10, 2025 | 22.85 | 22.95 | 22.40 | 22.50 | - | -1.96% | 16,701,200 |
| Jun 9, 2025 | 23.20 | 23.35 | 22.80 | 22.95 | - | -1.08% | 6,957,100 |
| Jun 5, 2025 | 23.00 | 23.30 | 22.95 | 23.20 | - | 1.09% | 8,640,400 |
| Jun 4, 2025 | 23.40 | 23.50 | 22.95 | 22.95 | - | -2.75% | 10,293,300 |
| Jun 3, 2025 | 23.00 | 23.65 | 22.95 | 23.60 | - | 2.83% | 11,011,800 |
| Jun 2, 2025 | 22.90 | 23.05 | 22.55 | 22.95 | - | 1.77% | 7,453,000 |
| May 30, 2025 | 23.00 | 23.15 | 22.55 | 22.55 | - | -1.53% | 78,131,696 |
| May 29, 2025 | 23.05 | 23.35 | 22.75 | 22.90 | - | -0.22% | 8,968,300 |
| May 28, 2025 | 23.10 | 23.50 | 22.90 | 22.95 | - | -0.22% | 11,074,100 |
| May 27, 2025 | 23.15 | 23.70 | 22.90 | 23.00 | - | -0.43% | 9,298,500 |
| May 26, 2025 | 23.25 | 23.25 | 22.80 | 23.10 | - | -1.70% | 7,646,300 |
| May 23, 2025 | 23.10 | 23.60 | 22.90 | 23.50 | - | 3.52% | 8,024,200 |
| May 22, 2025 | 23.05 | 23.05 | 22.55 | 22.70 | - | -1.52% | 13,458,800 |