SM Prime Holdings, Inc. (PSE:SMPH)
Philippines · Delayed Price · Currency is PHP 22.45
-0.30 (-1.32%)
Last updated: Oct 1, 2025, 1:39 PM PST
SM Prime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 22.70 | 23.30 | 22.65 | 23.00 | 23.00 | 1.32% | 7,709,800 |
| Sep 3, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -1.30% | 6,783,800 |
| Sep 2, 2025 | 23.00 | 23.15 | 22.45 | 23.00 | 23.00 | - | 8,663,100 |
| Sep 1, 2025 | 23.20 | 23.35 | 23.00 | 23.00 | 23.00 | -0.43% | 7,349,300 |
| Aug 29, 2025 | 23.55 | 23.65 | 23.05 | 23.10 | 23.10 | -2.53% | 12,204,600 |
| Aug 28, 2025 | 23.75 | 24.00 | 23.70 | 23.70 | 23.70 | -1.04% | 5,475,100 |
| Aug 27, 2025 | 23.10 | 24.00 | 22.85 | 23.95 | 23.95 | 4.59% | 9,250,500 |
| Aug 26, 2025 | 23.90 | 24.20 | 22.90 | 22.90 | 22.90 | -3.58% | 18,144,100 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.50 | 23.75 | 23.75 | 0.64% | 4,175,700 |
| Aug 20, 2025 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | - | 3,089,100 |
| Aug 19, 2025 | 23.60 | 24.00 | 23.30 | 23.60 | 23.60 | - | 7,107,900 |
| Aug 18, 2025 | 23.75 | 24.00 | 23.40 | 23.60 | 23.60 | -0.63% | 5,770,800 |
| Aug 15, 2025 | 23.50 | 23.85 | 23.30 | 23.75 | 23.75 | 1.06% | 4,515,500 |
| Aug 14, 2025 | 23.80 | 24.05 | 23.50 | 23.50 | 23.50 | -1.26% | 3,437,500 |
| Aug 13, 2025 | 23.65 | 24.00 | 23.20 | 23.80 | 23.80 | 0.63% | 10,124,200 |
| Aug 12, 2025 | 23.50 | 23.75 | 23.10 | 23.65 | 23.65 | 2.38% | 5,414,000 |
| Aug 11, 2025 | 23.95 | 23.95 | 23.10 | 23.10 | 23.10 | -3.75% | 6,138,800 |
| Aug 8, 2025 | 23.65 | 24.00 | 23.60 | 24.00 | 24.00 | 1.48% | 4,436,400 |
| Aug 7, 2025 | 23.90 | 23.90 | 23.35 | 23.65 | 23.65 | -1.05% | 4,522,600 |
| Aug 6, 2025 | 24.35 | 24.40 | 23.90 | 23.90 | 23.90 | -2.05% | 6,837,400 |
| Aug 5, 2025 | 24.10 | 24.45 | 23.90 | 24.40 | 24.40 | 1.67% | 8,090,100 |
| Aug 4, 2025 | 23.35 | 24.00 | 22.95 | 24.00 | 24.00 | 3.00% | 8,068,300 |
| Aug 1, 2025 | 23.15 | 23.30 | 22.80 | 23.30 | 23.30 | 0.43% | 9,850,400 |
| Jul 31, 2025 | 23.25 | 23.25 | 22.85 | 23.20 | 23.20 | - | 7,540,800 |
| Jul 30, 2025 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | -0.22% | 6,106,000 |
| Jul 29, 2025 | 22.90 | 23.25 | 22.85 | 23.25 | 23.25 | 1.09% | 6,493,100 |
| Jul 28, 2025 | 23.35 | 23.40 | 22.75 | 23.00 | 23.00 | -1.29% | 7,294,300 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.25 | 23.30 | 23.30 | -0.85% | 4,521,700 |
| Jul 24, 2025 | 23.50 | 23.60 | 23.35 | 23.50 | 23.50 | 0.21% | 9,416,300 |
| Jul 23, 2025 | 23.35 | 23.60 | 23.20 | 23.45 | 23.45 | 0.64% | 9,629,100 |
| Jul 22, 2025 | 23.45 | 23.45 | 23.10 | 23.30 | 23.30 | -0.21% | 4,674,700 |
| Jul 21, 2025 | 23.25 | 23.40 | 23.05 | 23.35 | 23.35 | 0.86% | 6,277,900 |