Skip to main content
logo
SM Prime Holdings, Inc. (PSE:SMPH)
Philippines flag Philippines · Delayed Price · Currency is PHP
21.30
0.00 (0.00%)
At close: Feb 6, 2026

SM Prime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202621.4021.6021.2021.3021.30-5,732,800
Feb 5, 202621.4021.5521.3021.3021.300.24%4,761,200
Feb 4, 202621.9521.9521.2521.2521.25-3.41%7,931,100
Feb 3, 202621.1522.0021.1522.0022.004.27%11,020,700
Feb 2, 202621.7021.8521.1021.1021.10-2.31%7,760,000
Jan 30, 202621.2522.1021.1021.6021.601.89%25,238,100
Jan 29, 202622.4022.4021.2021.2021.20-4.93%15,067,700
Jan 28, 202622.5022.6522.2022.3022.30-0.67%7,646,300
Jan 27, 202622.4523.2522.4522.4522.45-0.44%14,235,700
Jan 26, 202622.8022.8522.4022.5522.55-1.10%3,833,300
Jan 23, 202623.1023.1022.6522.8022.80-1.30%7,971,200
Jan 22, 202622.7023.2522.7023.1023.102.21%6,079,600
Jan 21, 202622.8023.0022.5522.6022.60-0.88%10,573,300
Jan 20, 202623.6523.6522.8022.8022.80-3.80%10,130,800
Jan 19, 202623.9024.0023.5023.7023.70-0.84%4,573,200
Jan 16, 202624.0024.1523.8023.9023.90-0.42%3,954,100
Jan 15, 202623.5024.1023.2024.0024.002.78%13,708,600
Jan 14, 202623.6524.0523.3523.3523.35-0.85%13,677,500
Jan 13, 202623.8023.9023.4523.5523.55-1.46%9,180,500
Jan 12, 202623.1523.9023.1523.9023.903.24%10,289,300
Jan 9, 202623.2523.3523.0523.1523.15-0.43%7,775,600
Jan 8, 202623.1023.3523.0023.2523.250.65%9,231,700
Jan 7, 202623.4023.4023.1023.1023.10-1.28%8,200,100
Jan 6, 202623.3023.9523.0523.4023.400.43%12,728,100
Jan 5, 202623.4023.5023.1523.3023.30-0.64%7,735,800
Jan 2, 202622.7523.4522.7523.4523.453.08%3,341,400
Dec 29, 202523.6023.6022.7522.7522.75-3.60%6,761,300
Dec 26, 202523.0023.6022.7023.6023.602.61%6,191,700
Dec 23, 202522.7523.1522.2523.0023.001.77%9,182,700
Dec 22, 202522.3022.8022.1522.6022.601.80%5,776,800
Dec 19, 202522.6023.6022.2022.2022.20-1.33%8,606,700
Dec 18, 202523.1023.6022.4022.5022.50-2.60%6,562,600
Dec 17, 202523.8023.8023.1023.1023.10-2.94%4,469,400
Dec 16, 202523.2023.8023.1023.8023.801.71%15,267,200
Dec 15, 202522.7523.5022.7523.4023.402.86%10,170,400
Dec 12, 202522.2023.0522.1022.7522.752.94%12,090,300
Dec 11, 202522.9022.9022.1022.1022.10-3.91%10,487,300
Dec 10, 202522.5023.1022.2523.0023.000.88%12,849,100
Dec 9, 202522.3522.8021.9522.8022.802.01%8,163,000
Dec 5, 202522.1022.3521.9022.3522.350.90%4,707,600
Dec 4, 202522.1022.5021.7022.1522.150.23%14,626,500
Dec 3, 202522.4022.5522.1022.1022.10-1.34%6,522,100
Dec 2, 202522.6522.7522.3522.4022.40-4,469,500
Dec 1, 202522.8523.4022.4022.4022.40-2.61%13,534,100
Nov 28, 202522.8023.3022.3023.0023.000.88%12,018,800
Nov 27, 202522.2522.9021.9522.8022.801.56%9,684,300
Nov 26, 202521.5022.4521.4022.4522.454.66%16,411,100
Nov 25, 202522.0022.6521.4521.4521.45-3.81%9,637,700
Nov 24, 202522.3022.7021.6522.3022.30-0.67%30,567,500
Nov 21, 202522.1022.9021.8522.4522.45-0.22%7,208,100