Skip to main content
SM Prime Holdings, Inc. (PSE:SMPH)
Philippines flag Philippines · Delayed Price · Currency is PHP
17.22
-0.24 (-1.37%)
At close: Nov 13, 2026

SM Prime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.4617.5017.2217.2217.22-1.37%2,577,200
Nov 12, 202617.4017.4617.1017.4617.460.34%2,894,300
Nov 11, 202617.0017.4016.8817.4017.402.35%4,254,800
Nov 10, 202617.1817.4216.7617.0017.00-0.93%6,450,600
Nov 9, 202617.8017.8816.9417.1617.16-3.60%6,033,200
Nov 6, 202617.8218.1817.7017.8017.80-0.22%2,350,700
Nov 5, 202617.3018.5017.3017.8417.843.72%13,670,900
Nov 4, 202617.3017.6617.2017.2017.20-0.58%6,848,200
Nov 3, 202617.5017.6017.3017.3017.30-1.14%3,342,800
Oct 30, 202617.5617.5617.3217.5017.50-0.34%5,437,500
Oct 29, 202617.5417.6617.1817.5617.560.11%3,300,300
Oct 28, 202617.5417.5417.1417.5417.54-0.34%6,323,300
Oct 27, 202617.2017.7417.0817.6017.602.33%10,135,100
Oct 26, 202617.1217.4016.8017.2017.200.47%2,491,400
Oct 23, 202617.9017.9017.0617.1217.12-4.36%7,217,100
Oct 22, 202618.1018.1017.7417.9017.90-1.00%3,286,500
Oct 21, 202617.8018.2017.7618.0818.081.57%13,338,800
Oct 20, 202617.4017.8817.4017.8017.802.30%6,855,100
Oct 19, 202617.0617.4617.0217.4017.401.99%8,723,900
Oct 16, 202616.7017.1016.6017.0617.062.28%8,388,400
Oct 15, 202615.9016.7415.9016.6816.685.57%14,597,700
Oct 14, 202615.7816.0815.7615.8015.800.64%6,970,000
Oct 13, 202615.9615.9615.7015.7015.70-1.88%8,580,300
Oct 12, 202615.8816.1815.7216.0016.000.76%20,657,400
Oct 9, 202615.8216.2615.8015.8815.880.38%6,778,800
Oct 8, 202616.3016.3015.6615.8215.82-2.94%20,283,400
Oct 7, 202615.8616.3015.7616.3016.302.77%20,962,400
Oct 6, 202616.2416.2415.8015.8615.86-4.11%2,092,300
Oct 5, 202616.0016.5415.4016.5416.544.29%2,584,100
Oct 2, 202615.8016.0015.7015.8615.860.38%11,700,800
Oct 1, 202615.8616.0415.7415.8015.80-0.38%6,316,700
Sep 30, 202616.1216.1215.8415.8615.86-0.25%13,453,700
Sep 29, 202616.0016.0815.8615.9015.90-0.62%5,214,000
Sep 28, 202616.0016.2015.8616.0016.00-2,763,700
Sep 25, 202616.0016.1815.8416.0016.00-8,613,700
Sep 24, 202616.2816.2815.9816.0016.00-1.48%8,107,900
Sep 23, 202616.2016.3816.0616.2416.240.87%6,326,400
Sep 22, 202616.5016.8015.9816.1016.10-2.42%22,803,200
Sep 21, 202616.6016.6816.2416.5016.50-12,737,500
Sep 18, 202617.2017.3016.5016.5016.50-4.07%27,837,500
Sep 17, 202617.3217.5017.0817.2017.20-0.92%7,290,800
Sep 16, 202617.6017.6017.2617.3617.36-1.36%13,237,400
Sep 15, 202617.7617.7817.5417.6017.60-0.79%16,250,100
Sep 14, 202617.7217.8017.7217.7417.740.11%1,181,300
Sep 11, 202617.9017.9017.6217.7217.72-1.01%6,768,200
Sep 10, 202618.1018.1017.8617.9017.90-1.10%2,751,100
Sep 9, 202618.3618.3617.9418.1018.10-1.63%4,278,500
Sep 8, 202618.2618.4818.1218.4018.400.77%4,172,600
Sep 7, 202618.2018.3818.0818.2618.26-0.44%2,432,200
Sep 4, 202618.3018.3818.1018.3418.340.22%1,529,500