SM Prime Holdings, Inc. (PSE:SMPH)
Philippines · Delayed Price · Currency is PHP 23.80
+0.50 (2.15%)
Last updated: Sep 10, 2025, 10:45 AM PST
SM Prime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.35 | 23.35 | 23.05 | 23.30 | - | 0.87% | 1,889,200 |
| Sep 8, 2025 | 23.15 | 23.15 | 22.90 | 23.10 | - | 0.43% | 747,900 |
| Sep 5, 2025 | 23.25 | 23.40 | 22.95 | 23.00 | - | - | 5,444,100 |
| Sep 4, 2025 | 22.70 | 23.30 | 22.65 | 23.00 | - | 1.32% | 7,709,800 |
| Sep 3, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | - | -1.30% | 6,783,800 |
| Sep 2, 2025 | 23.00 | 23.15 | 22.45 | 23.00 | - | - | 8,663,100 |
| Sep 1, 2025 | 23.20 | 23.35 | 23.00 | 23.00 | - | -0.43% | 7,349,300 |
| Aug 29, 2025 | 23.55 | 23.65 | 23.05 | 23.10 | - | -2.53% | 12,204,600 |
| Aug 28, 2025 | 23.75 | 24.00 | 23.70 | 23.70 | - | -1.04% | 5,475,100 |
| Aug 27, 2025 | 23.10 | 24.00 | 22.85 | 23.95 | - | 4.59% | 9,250,500 |
| Aug 26, 2025 | 23.90 | 24.20 | 22.90 | 22.90 | - | -3.58% | 18,144,100 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.50 | 23.75 | - | 0.64% | 4,175,700 |
| Aug 20, 2025 | 23.60 | 23.90 | 23.50 | 23.60 | - | - | 3,089,100 |
| Aug 19, 2025 | 23.60 | 24.00 | 23.30 | 23.60 | - | - | 7,107,900 |
| Aug 18, 2025 | 23.75 | 24.00 | 23.40 | 23.60 | - | -0.63% | 5,770,800 |
| Aug 15, 2025 | 23.50 | 23.85 | 23.30 | 23.75 | - | 1.06% | 4,515,500 |
| Aug 14, 2025 | 23.80 | 24.05 | 23.50 | 23.50 | - | -1.26% | 3,437,500 |
| Aug 13, 2025 | 23.65 | 24.00 | 23.20 | 23.80 | - | 0.63% | 10,124,200 |
| Aug 12, 2025 | 23.50 | 23.75 | 23.10 | 23.65 | - | 2.38% | 5,414,000 |
| Aug 11, 2025 | 23.95 | 23.95 | 23.10 | 23.10 | - | -3.75% | 6,138,800 |
| Aug 8, 2025 | 23.65 | 24.00 | 23.60 | 24.00 | - | 1.48% | 4,436,400 |
| Aug 7, 2025 | 23.90 | 23.90 | 23.35 | 23.65 | - | -1.05% | 4,522,600 |
| Aug 6, 2025 | 24.35 | 24.40 | 23.90 | 23.90 | - | -2.05% | 6,837,400 |
| Aug 5, 2025 | 24.10 | 24.45 | 23.90 | 24.40 | - | 1.67% | 8,090,100 |
| Aug 4, 2025 | 23.35 | 24.00 | 22.95 | 24.00 | - | 3.00% | 8,068,300 |
| 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 |