SM Prime Holdings, Inc. (PSE:SMPH)
Philippines · Delayed Price · Currency is PHP 19.00
-0.42 (-2.16%)
At close: Nov 14, 2025
SM Prime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.32 | 19.72 | 18.84 | 19.00 | 19.00 | -2.16% | 10,320,700 |
| Nov 13, 2025 | 19.36 | 19.72 | 19.28 | 19.42 | 19.42 | -0.21% | 18,215,700 |
| Nov 12, 2025 | 19.40 | 19.84 | 19.24 | 19.46 | 19.46 | -0.41% | 8,722,600 |
| Nov 11, 2025 | 20.55 | 20.75 | 19.42 | 19.54 | 19.54 | -4.22% | 27,991,400 |
| Nov 10, 2025 | 20.60 | 20.80 | 20.05 | 20.40 | 20.40 | -1.45% | 12,557,900 |
| Nov 7, 2025 | 21.60 | 21.70 | 20.60 | 20.70 | 20.70 | -5.05% | 17,004,500 |
| Nov 6, 2025 | 22.00 | 22.05 | 21.70 | 21.80 | 21.80 | -0.91% | 9,882,300 |
| Nov 5, 2025 | 22.25 | 22.30 | 21.55 | 22.00 | 22.00 | -1.35% | 7,904,000 |
| Nov 4, 2025 | 21.75 | 22.75 | 21.65 | 22.30 | 22.30 | 3.72% | 8,592,800 |
| Nov 3, 2025 | 22.30 | 22.30 | 21.35 | 21.50 | 21.50 | -4.02% | 14,145,100 |
| Oct 30, 2025 | 22.65 | 22.75 | 22.30 | 22.40 | 22.40 | -1.32% | 5,733,600 |
| Oct 29, 2025 | 22.85 | 22.95 | 22.70 | 22.70 | 22.70 | -0.87% | 5,147,400 |
| Oct 28, 2025 | 22.85 | 23.15 | 22.75 | 22.90 | 22.90 | - | 5,636,500 |
| Oct 27, 2025 | 22.70 | 23.45 | 22.40 | 22.90 | 22.90 | - | 7,149,200 |
| Oct 24, 2025 | 22.95 | 22.95 | 22.60 | 22.90 | 22.90 | -0.22% | 2,664,800 |
| Oct 23, 2025 | 22.90 | 23.00 | 22.70 | 22.95 | 22.95 | - | 3,509,900 |
| Oct 22, 2025 | 23.25 | 23.30 | 22.60 | 22.95 | 22.95 | -1.29% | 2,749,800 |
| Oct 21, 2025 | 23.10 | 23.35 | 22.90 | 23.25 | 23.25 | 0.65% | 5,315,700 |
| Oct 20, 2025 | 22.60 | 23.25 | 22.50 | 23.10 | 23.10 | 2.21% | 3,045,400 |
| Oct 17, 2025 | 22.90 | 23.00 | 22.55 | 22.60 | 22.60 | -0.88% | 2,446,600 |
| Oct 16, 2025 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | - | 2,208,400 |
| Oct 15, 2025 | 23.10 | 23.45 | 22.80 | 22.80 | 22.80 | -0.87% | 5,045,200 |
| Oct 14, 2025 | 22.80 | 23.20 | 22.65 | 23.00 | 23.00 | 1.77% | 6,769,600 |
| Oct 13, 2025 | 22.55 | 22.85 | 22.40 | 22.60 | 22.60 | -0.88% | 2,572,800 |
| Oct 10, 2025 | 22.85 | 22.85 | 22.55 | 22.80 | 22.80 | 0.44% | 2,766,700 |
| Oct 9, 2025 | 22.85 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 4,999,900 |
| Oct 8, 2025 | 22.85 | 22.90 | 22.55 | 22.80 | 22.80 | - | 2,695,200 |
| Oct 7, 2025 | 22.35 | 22.80 | 22.30 | 22.80 | 22.80 | 2.01% | 7,897,300 |
| Oct 6, 2025 | 22.65 | 22.65 | 22.35 | 22.35 | 22.35 | -1.32% | 6,452,300 |
| Oct 3, 2025 | 22.50 | 22.65 | 22.40 | 22.65 | 22.65 | 1.12% | 2,015,200 |
| Oct 2, 2025 | 22.85 | 22.85 | 22.35 | 22.40 | 22.40 | -2.18% | 8,188,100 |
| Oct 1, 2025 | 22.60 | 22.90 | 22.30 | 22.90 | 22.90 | 2.00% | 2,942,900 |
| Sep 30, 2025 | 22.70 | 22.80 | 22.25 | 22.45 | 22.45 | -1.32% | 10,326,400 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.50 | 22.75 | 22.75 | 0.66% | 2,532,700 |
| Sep 26, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 4,083,500 |
| Sep 25, 2025 | 23.15 | 23.25 | 22.70 | 23.00 | 23.00 | -1.50% | 5,543,100 |
| Sep 24, 2025 | 23.70 | 23.70 | 23.10 | 23.35 | 23.35 | -1.48% | 5,932,400 |
| Sep 23, 2025 | 23.95 | 23.95 | 23.35 | 23.70 | 23.70 | -0.63% | 5,157,300 |
| Sep 22, 2025 | 23.85 | 24.15 | 23.65 | 23.85 | 23.85 | 0.42% | 2,342,900 |
| Sep 19, 2025 | 24.05 | 24.15 | 23.75 | 23.75 | 23.75 | -1.45% | 13,650,100 |
| Sep 18, 2025 | 23.95 | 24.15 | 23.75 | 24.10 | 24.10 | 0.63% | 8,227,000 |
| Sep 17, 2025 | 23.80 | 23.95 | 23.50 | 23.95 | 23.95 | 1.91% | 7,395,200 |
| Sep 16, 2025 | 23.85 | 23.85 | 23.35 | 23.50 | 23.50 | -1.47% | 4,871,900 |
| Sep 15, 2025 | 23.90 | 23.90 | 23.20 | 23.85 | 23.85 | -0.21% | 6,892,700 |
| Sep 12, 2025 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | - | 4,890,500 |
| Sep 11, 2025 | 23.95 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 3,637,100 |
| Sep 10, 2025 | 23.65 | 24.05 | 23.50 | 24.00 | 24.00 | 1.27% | 7,406,400 |
| Sep 9, 2025 | 23.35 | 23.95 | 23.05 | 23.70 | 23.70 | 1.28% | 7,779,500 |
| Sep 8, 2025 | 23.15 | 23.40 | 22.90 | 23.40 | 23.40 | 1.74% | 4,746,300 |
| Sep 5, 2025 | 23.25 | 23.40 | 22.95 | 23.00 | 23.00 | - | 5,444,100 |