SM Stock Price History - SM Investments Corporation
Best Day
₱1,000.00
October 07, 2024
Worst Day
₱746.00
April 07, 2025
Average Volume
326.0K
Daily Average
Most Traded
3.1M
April 10, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₱900.00 | ₱908.50 | ₱883.00 | 166,640 | ₱149,866,290.00 | +10.62 | +1.18% |
| Jul 11, 2025 | ₱889.50 | ₱906.50 | ₱887.50 | 256,130 | ₱228,084,480.00 | -7.47 | -0.84% |
| Jul 10, 2025 | ₱897.00 | ₱915.00 | ₱895.50 | 224,670 | ₱203,301,500.00 | -7.89 | -0.88% |
| Jul 09, 2025 | ₱905.00 | ₱905.00 | ₱882.00 | 147,230 | ₱132,718,160.00 | +14.21 | +1.57% |
| Jul 08, 2025 | ₱891.00 | ₱899.50 | ₱882.00 | 200,390 | ₱179,008,200.00 | +10.60 | +1.19% |
| Jul 07, 2025 | ₱880.50 | ₱888.00 | ₱873.00 | 158,640 | ₱139,662,465.00 | -4.49 | -0.51% |
| Jul 04, 2025 | ₱885.00 | ₱902.00 | ₱885.00 | 215,640 | ₱192,526,565.00 | -16.64 | -1.88% |
| Jul 03, 2025 | ₱902.00 | ₱915.00 | ₱884.00 | 358,920 | ₱324,422,520.00 | +16.33 | +1.81% |
| Jul 02, 2025 | ₱886.00 | ₱893.00 | ₱883.00 | 181,550 | ₱160,752,920.00 | -7.89 | -0.89% |
| Jul 01, 2025 | ₱894.00 | ₱894.00 | ₱873.50 | 251,530 | ₱223,384,020.00 | +22.53 | +2.52% |
| Jun 30, 2025 | ₱872.00 | ₱896.00 | ₱872.00 | 309,190 | ₱273,335,320.00 | -7.94 | -0.91% |
| Jun 27, 2025 | ₱880.00 | ₱891.00 | ₱869.50 | 297,180 | ₱261,638,995.00 | +10.12 | +1.15% |
| Jun 26, 2025 | ₱870.00 | ₱870.00 | ₱860.50 | 667,760 | ₱576,445,575.00 | +9.14 | +1.05% |
| Jun 25, 2025 | ₱861.00 | ₱868.00 | ₱858.00 | 196,600 | ₱169,252,310.00 | +1.98 | +0.23% |
| Jun 24, 2025 | ₱859.00 | ₱872.00 | ₱859.00 | 457,740 | ₱396,528,315.00 | +4.04 | +0.47% |
| Jun 23, 2025 | ₱855.00 | ₱878.00 | ₱850.00 | 88,600 | ₱75,615,925.00 | -22.40 | -2.62% |
| Jun 20, 2025 | ₱878.00 | ₱884.50 | ₱869.50 | 483,640 | ₱424,868,775.00 | +13.17 | +1.50% |
| Jun 19, 2025 | ₱865.00 | ₱870.00 | ₱860.00 | 162,040 | ₱140,127,450.00 | 0.00 | 0.00% |
| Jun 18, 2025 | ₱865.00 | ₱870.00 | ₱858.00 | 223,810 | ₱193,103,195.00 | -3.03 | -0.35% |
| Jun 17, 2025 | ₱868.00 | ₱873.00 | ₱862.50 | 206,700 | ₱179,822,390.00 | +1.04 | +0.12% |
| Jun 16, 2025 | ₱867.00 | ₱875.00 | ₱860.00 | 222,750 | ₱193,441,580.00 | -7.89 | -0.91% |
| Jun 13, 2025 | ₱875.00 | ₱880.50 | ₱871.00 | 1,278,600 | ₱1,123,224,580.00 | -4.99 | -0.57% |
| Jun 11, 2025 | ₱880.00 | ₱883.50 | ₱871.00 | 289,250 | ₱254,341,400.00 | +5.02 | +0.57% |
| Jun 10, 2025 | ₱875.00 | ₱878.50 | ₱865.50 | 290,330 | ₱254,073,535.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱875.00 | ₱876.00 | ₱850.50 | 353,620 | ₱307,420,085.00 | +25.73 | +2.94% |
| Jun 05, 2025 | ₱850.00 | ₱850.00 | ₱850.00 | 167,110 | ₱141,983,375.00 | -1.02 | -0.12% |
| Jun 04, 2025 | ₱851.00 | ₱861.00 | ₱845.50 | 217,320 | ₱185,458,310.00 | +1.02 | +0.12% |
| Jun 03, 2025 | ₱850.00 | ₱859.00 | ₱838.00 | 186,130 | ₱158,610,995.00 | +12.16 | +1.43% |
| Jun 02, 2025 | ₱838.00 | ₱850.00 | ₱835.50 | 253,670 | ₱213,129,240.00 | +3.02 | +0.36% |
| May 30, 2025 | ₱835.00 | ₱858.00 | ₱835.00 | 1,049,940 | ₱878,783,330.00 | -10.86 | -1.30% |
| May 29, 2025 | ₱846.00 | ₱852.00 | ₱846.00 | 178,120 | ₱151,090,790.00 | -4.99 | -0.59% |
| May 28, 2025 | ₱851.00 | ₱859.50 | ₱842.50 | 238,040 | ₱202,716,315.00 | +1.02 | +0.12% |
| May 27, 2025 | ₱850.00 | ₱866.50 | ₱850.00 | 295,630 | ₱251,768,980.00 | -8.93 | -1.05% |
| May 26, 2025 | ₱859.00 | ₱879.00 | ₱858.50 | 278,980 | ₱240,107,380.00 | -19.59 | -2.28% |
| May 23, 2025 | ₱879.00 | ₱879.00 | ₱863.50 | 456,850 | ₱399,666,765.00 | +14.24 | +1.62% |
| May 22, 2025 | ₱865.00 | ₱866.00 | ₱853.00 | 139,970 | ₱120,580,775.00 | -14.71 | -1.70% |
| May 21, 2025 | ₱880.00 | ₱880.00 | ₱853.00 | 117,110 | ₱101,634,795.00 | +17.34 | +1.97% |
| May 20, 2025 | ₱863.00 | ₱888.00 | ₱863.00 | 127,360 | ₱110,219,565.00 | -24.34 | -2.82% |
| May 19, 2025 | ₱888.00 | ₱888.00 | ₱875.00 | 145,560 | ₱128,928,010.00 | +13.23 | +1.49% |
| May 16, 2025 | ₱875.00 | ₱880.00 | ₱859.50 | 200,560 | ₱174,374,785.00 | -12.78 | -1.46% |
| May 15, 2025 | ₱888.00 | ₱888.00 | ₱854.00 | 229,590 | ₱200,809,960.00 | +20.42 | +2.30% |
| May 14, 2025 | ₱868.00 | ₱894.50 | ₱865.00 | 220,180 | ₱192,511,400.00 | -30.90 | -3.56% |
| May 13, 2025 | ₱900.00 | ₱906.50 | ₱888.50 | 552,660 | ₱497,423,350.00 | +16.29 | +1.81% |
| May 09, 2025 | ₱884.00 | ₱884.50 | ₱865.00 | 240,120 | ₱211,752,580.00 | +29.97 | +3.39% |
| May 08, 2025 | ₱855.00 | ₱884.50 | ₱851.50 | 198,810 | ₱172,083,645.00 | -20.52 | -2.40% |
| May 07, 2025 | ₱876.00 | ₱890.50 | ₱872.00 | 274,870 | ₱242,103,155.00 | -3.94 | -0.45% |
| May 06, 2025 | ₱880.00 | ₱882.00 | ₱862.50 | 148,170 | ₱129,844,050.00 | +10.65 | +1.21% |
| May 05, 2025 | ₱869.50 | ₱891.00 | ₱869.50 | 128,610 | ₱112,517,965.00 | -18.09 | -2.08% |
| May 02, 2025 | ₱888.00 | ₱896.00 | ₱869.00 | 439,830 | ₱389,859,670.00 | +18.38 | +2.07% |
| Apr 30, 2025 | ₱870.00 | ₱880.00 | ₱851.50 | 501,580 | ₱437,130,490.00 | +15.23 | +1.75% |
| Apr 29, 2025 | ₱855.00 | ₱855.50 | ₱830.50 | 278,330 | ₱237,329,185.00 | +5.04 | +0.59% |
| Apr 28, 2025 | ₱850.00 | ₱867.50 | ₱850.00 | 811,220 | ₱690,734,260.00 | -4.93 | -0.58% |
| Apr 25, 2025 | ₱855.00 | ₱862.00 | ₱826.00 | 480,950 | ₱409,649,685.00 | +31.12 | +3.64% |
| Apr 24, 2025 | ₱825.00 | ₱827.50 | ₱815.50 | 255,660 | ₱210,329,190.00 | +10.15 | +1.23% |
| Apr 23, 2025 | ₱815.00 | ₱819.50 | ₱812.50 | 219,320 | ₱178,697,420.00 | -4.48 | -0.55% |
| Apr 22, 2025 | ₱819.50 | ₱819.50 | ₱804.50 | 82,650 | ₱67,457,320.00 | +9.59 | +1.17% |
| Apr 21, 2025 | ₱810.00 | ₱814.00 | ₱805.00 | 61,290 | ₱49,654,110.00 | +5.02 | +0.62% |
| Apr 16, 2025 | ₱805.00 | ₱825.00 | ₱805.00 | 157,160 | ₱126,875,380.00 | -23.75 | -2.95% |
| Apr 15, 2025 | ₱829.50 | ₱829.50 | ₱802.00 | 215,850 | ₱178,008,215.00 | +14.77 | +1.78% |
| Apr 14, 2025 | ₱815.00 | ₱815.00 | ₱789.50 | 168,390 | ₱136,051,965.00 | +15.32 | +1.88% |
| Apr 11, 2025 | ₱800.00 | ₱803.00 | ₱772.00 | 836,880 | ₱669,773,035.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱800.00 | ₱800.00 | ₱780.00 | 3,075,350 | ₱2,425,982,615.00 | +53.36 | +6.67% |
| Apr 08, 2025 | ₱750.00 | ₱755.00 | ₱744.00 | 404,990 | ₱303,514,655.00 | +4.05 | +0.54% |
| Apr 07, 2025 | ₱746.00 | ₱755.00 | ₱745.00 | 577,690 | ₱432,099,455.00 | -32.53 | -4.36% |
| Apr 04, 2025 | ₱780.00 | ₱788.00 | ₱762.50 | 414,920 | ₱321,594,180.00 | -4.99 | -0.64% |
| Apr 03, 2025 | ₱785.00 | ₱795.00 | ₱780.00 | 149,350 | ₱116,953,040.00 | -6.91 | -0.88% |
| Apr 02, 2025 | ₱792.00 | ₱797.50 | ₱781.00 | 209,030 | ₱165,045,285.00 | +4.04 | +0.51% |
| Mar 31, 2025 | ₱788.00 | ₱796.50 | ₱781.00 | 428,210 | ₱338,125,385.00 | +7.09 | +0.90% |
| Mar 28, 2025 | ₱781.00 | ₱789.00 | ₱779.00 | 184,220 | ₱143,891,050.00 | 0.00 | 0.00% |
| Mar 27, 2025 | ₱781.00 | ₱792.00 | ₱779.50 | 376,740 | ₱294,516,585.00 | -5.47 | -0.70% |
| Mar 26, 2025 | ₱786.50 | ₱796.00 | ₱784.00 | 349,580 | ₱275,217,205.00 | -8.42 | -1.07% |
| Mar 25, 2025 | ₱795.00 | ₱800.50 | ₱791.00 | 175,040 | ₱139,278,870.00 | -5.01 | -0.63% |
| Mar 24, 2025 | ₱800.00 | ₱800.00 | ₱793.00 | 94,770 | ₱75,724,205.00 | 0.00 | 0.00% |
| Mar 21, 2025 | ₱800.00 | ₱802.00 | ₱795.00 | 636,280 | ₱509,030,920.00 | -9.84 | -1.23% |
| Mar 20, 2025 | ₱810.00 | ₱819.00 | ₱808.00 | 202,720 | ₱164,234,165.00 | +2.03 | +0.25% |
| Mar 19, 2025 | ₱808.00 | ₱813.00 | ₱801.00 | 232,020 | ₱187,349,305.00 | -5.01 | -0.62% |
| Mar 18, 2025 | ₱813.00 | ₱824.50 | ₱811.00 | 158,940 | ₱129,517,385.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱813.00 | ₱828.00 | ₱813.00 | 136,340 | ₱111,719,510.00 | +5.04 | +0.62% |
| Mar 14, 2025 | ₱808.00 | ₱822.50 | ₱808.00 | 148,650 | ₱120,667,400.00 | -4.44 | -0.55% |
| Mar 13, 2025 | ₱812.50 | ₱816.50 | ₱806.00 | 161,300 | ₱130,889,820.00 | -1.46 | -0.18% |
| Mar 12, 2025 | ₱814.00 | ₱819.00 | ₱804.50 | 209,490 | ₱169,735,530.00 | 0.00 | 0.00% |
| Mar 11, 2025 | ₱814.00 | ₱838.50 | ₱801.50 | 219,560 | ₱178,588,195.00 | -11.80 | -1.45% |
| Mar 10, 2025 | ₱826.00 | ₱835.00 | ₱821.00 | 128,290 | ₱106,198,735.00 | +5.04 | +0.61% |
| Mar 07, 2025 | ₱821.00 | ₱825.00 | ₱816.00 | 109,810 | ₱90,146,715.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱821.00 | ₱830.00 | ₱808.50 | 260,400 | ₱214,539,140.00 | +16.34 | +1.99% |
| Mar 05, 2025 | ₱805.00 | ₱823.00 | ₱805.00 | 305,890 | ₱248,459,735.00 | -2.98 | -0.37% |
| Mar 04, 2025 | ₱808.00 | ₱814.00 | ₱808.00 | 356,770 | ₱288,837,945.00 | 0.00 | 0.00% |
| Mar 03, 2025 | ₱808.00 | ₱821.50 | ₱783.00 | 332,970 | ₱269,213,490.00 | +45.41 | +5.62% |
| Feb 28, 2025 | ₱765.00 | ₱782.00 | ₱765.00 | 856,400 | ₱657,438,285.00 | -14.69 | -1.92% |
| Feb 27, 2025 | ₱780.00 | ₱790.00 | ₱776.50 | 172,230 | ₱134,473,795.00 | -1.01 | -0.13% |
| Feb 26, 2025 | ₱781.00 | ₱793.50 | ₱780.00 | 282,420 | ₱221,472,275.00 | +7.03 | +0.90% |
| Feb 25, 2025 | ₱774.00 | ₱787.00 | ₱773.50 | 358,800 | ₱278,935,185.00 | -5.96 | -0.77% |
| Feb 24, 2025 | ₱780.00 | ₱787.00 | ₱773.00 | 218,000 | ₱169,923,905.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱780.00 | ₱785.00 | ₱778.50 | 361,850 | ₱282,400,145.00 | 0.00 | 0.00% |
| Feb 20, 2025 | ₱780.00 | ₱800.00 | ₱772.50 | 377,070 | ₱293,737,480.00 | -14.74 | -1.89% |
| Feb 19, 2025 | ₱795.00 | ₱811.00 | ₱791.50 | 264,430 | ₱210,305,665.00 | -3.02 | -0.38% |
| Feb 18, 2025 | ₱798.00 | ₱802.00 | ₱785.50 | 137,730 | ₱109,852,995.00 | +12.69 | +1.59% |
| Feb 17, 2025 | ₱785.50 | ₱830.00 | ₱783.00 | 380,720 | ₱300,312,975.00 | -33.07 | -4.21% |
| Feb 14, 2025 | ₱820.00 | ₱828.50 | ₱817.00 | 111,600 | ₱91,701,495.00 | -5.00 | -0.61% |
| Feb 13, 2025 | ₱825.00 | ₱831.00 | ₱814.50 | 170,810 | ₱140,927,910.00 | +10.64 | +1.29% |
| Feb 12, 2025 | ₱814.50 | ₱818.00 | ₱796.00 | 208,860 | ₱169,225,165.00 | +21.01 | +2.58% |
| Feb 11, 2025 | ₱794.00 | ₱803.50 | ₱780.50 | 183,150 | ₱144,461,090.00 | +1.03 | +0.13% |
| Feb 10, 2025 | ₱793.00 | ₱812.50 | ₱792.00 | 223,140 | ₱177,507,690.00 | -10.39 | -1.31% |
| Feb 07, 2025 | ₱803.50 | ₱828.50 | ₱803.50 | 262,090 | ₱212,722,905.00 | -21.86 | -2.72% |
| Feb 06, 2025 | ₱826.00 | ₱826.00 | ₱808.50 | 270,370 | ₱222,042,475.00 | -3.96 | -0.48% |
| Feb 05, 2025 | ₱830.00 | ₱834.50 | ₱792.50 | 338,560 | ₱278,708,075.00 | +46.48 | +5.60% |
| Feb 04, 2025 | ₱786.00 | ₱800.50 | ₱779.00 | 631,410 | ₱499,885,920.00 | +17.37 | +2.21% |
| Feb 03, 2025 | ₱769.00 | ₱805.00 | ₱769.00 | 787,290 | ₱611,585,320.00 | -10.84 | -1.41% |
| Jan 31, 2025 | ₱780.00 | ₱816.50 | ₱780.00 | 1,238,870 | ₱972,401,710.00 | -14.74 | -1.89% |
| Jan 30, 2025 | ₱795.00 | ₱830.00 | ₱789.00 | 334,280 | ₱267,734,165.00 | -26.08 | -3.28% |
| Jan 28, 2025 | ₱822.00 | ₱835.00 | ₱817.50 | 268,310 | ₱221,696,940.00 | +1.97 | +0.24% |
| Jan 27, 2025 | ₱820.00 | ₱851.50 | ₱820.00 | 161,080 | ₱133,766,970.00 | -24.27 | -2.96% |
| Jan 24, 2025 | ₱845.00 | ₱866.00 | ₱845.00 | 184,530 | ₱157,417,745.00 | -14.70 | -1.74% |
| Jan 23, 2025 | ₱860.00 | ₱866.50 | ₱845.00 | 217,660 | ₱186,762,880.00 | +15.31 | +1.78% |
| Jan 22, 2025 | ₱845.00 | ₱853.00 | ₱836.00 | 236,150 | ₱199,808,280.00 | +8.11 | +0.96% |
| Jan 21, 2025 | ₱837.00 | ₱842.50 | ₱826.00 | 244,180 | ₱204,558,695.00 | +7.03 | +0.84% |
| Jan 20, 2025 | ₱830.00 | ₱845.00 | ₱825.00 | 431,700 | ₱358,440,705.00 | -4.98 | -0.60% |
| Jan 17, 2025 | ₱835.00 | ₱835.00 | ₱819.00 | 435,310 | ₱359,852,370.00 | +14.28 | +1.71% |
| Jan 16, 2025 | ₱821.00 | ₱849.50 | ₱821.00 | 351,330 | ₱292,870,575.00 | -13.30 | -1.62% |
| Jan 15, 2025 | ₱834.50 | ₱850.00 | ₱833.00 | 183,070 | ₱153,429,880.00 | -3.50 | -0.42% |
| Jan 14, 2025 | ₱838.00 | ₱844.50 | ₱826.00 | 309,810 | ₱258,990,155.00 | +4.02 | +0.48% |
| Jan 13, 2025 | ₱834.00 | ₱863.00 | ₱834.00 | 364,410 | ₱307,436,545.00 | -34.53 | -4.14% |
| Jan 10, 2025 | ₱870.00 | ₱890.00 | ₱870.00 | 223,760 | ₱195,396,615.00 | -14.70 | -1.69% |
| Jan 09, 2025 | ₱885.00 | ₱889.00 | ₱870.50 | 368,710 | ₱323,856,580.00 | +4.51 | +0.51% |
| Jan 08, 2025 | ₱880.50 | ₱896.50 | ₱880.00 | 335,080 | ₱296,920,730.00 | -12.33 | -1.40% |
| Jan 07, 2025 | ₱893.00 | ₱905.00 | ₱892.50 | 221,800 | ₱198,946,990.00 | -5.98 | -0.67% |
| Jan 06, 2025 | ₱899.00 | ₱913.00 | ₱894.00 | 215,180 | ₱193,852,465.00 | -8.90 | -0.99% |
| Jan 03, 2025 | ₱908.00 | ₱910.00 | ₱886.00 | 234,450 | ₱212,620,730.00 | +9.08 | +1.00% |
| Jan 02, 2025 | ₱899.00 | ₱899.00 | ₱882.50 | 309,730 | ₱275,352,865.00 | 0.00 | 0.00% |
| Dec 27, 2024 | ₱899.00 | ₱899.00 | ₱880.50 | 420,860 | ₱375,502,735.00 | +17.35 | +1.93% |
| Dec 26, 2024 | ₱882.00 | ₱899.00 | ₱880.50 | 226,900 | ₱200,285,195.00 | -17.64 | -2.00% |
| Dec 23, 2024 | ₱900.00 | ₱900.00 | ₱878.50 | 214,880 | ₱191,975,525.00 | +17.37 | +1.93% |
| Dec 20, 2024 | ₱883.00 | ₱888.00 | ₱876.00 | 399,960 | ₱353,194,700.00 | +6.00 | +0.68% |
| Dec 19, 2024 | ₱877.00 | ₱885.00 | ₱871.50 | 197,750 | ₱173,298,270.00 | -13.77 | -1.57% |
| Dec 18, 2024 | ₱891.00 | ₱898.50 | ₱881.00 | 254,260 | ₱226,489,750.00 | +0.98 | +0.11% |
| Dec 17, 2024 | ₱890.00 | ₱890.00 | ₱873.50 | 380,460 | ₱334,892,380.00 | -9.88 | -1.11% |
| Dec 16, 2024 | ₱900.00 | ₱900.00 | ₱879.00 | 272,540 | ₱242,829,475.00 | +12.15 | +1.35% |
| Dec 13, 2024 | ₱888.00 | ₱900.00 | ₱883.50 | 133,650 | ₱118,837,585.00 | -14.74 | -1.66% |
| Dec 12, 2024 | ₱903.00 | ₱905.00 | ₱887.00 | 375,480 | ₱337,220,665.00 | +16.80 | +1.86% |
| Dec 11, 2024 | ₱886.50 | ₱904.00 | ₱883.50 | 100,000 | ₱88,664,295.00 | -13.30 | -1.50% |
| Dec 10, 2024 | ₱900.00 | ₱909.50 | ₱882.00 | 503,780 | ₱452,428,625.00 | +20.43 | +2.27% |
| Dec 09, 2024 | ₱880.00 | ₱915.00 | ₱879.00 | 318,430 | ₱280,836,830.00 | -33.70 | -3.83% |
| Dec 06, 2024 | ₱915.00 | ₱917.00 | ₱875.50 | 306,360 | ₱277,200,605.00 | +25.71 | +2.81% |
| Dec 05, 2024 | ₱890.00 | ₱890.00 | ₱878.00 | 181,760 | ₱160,930,610.00 | +7.57 | +0.85% |
| Dec 04, 2024 | ₱882.50 | ₱900.50 | ₱880.00 | 314,170 | ₱278,130,595.00 | -21.00 | -2.38% |
| Dec 03, 2024 | ₱904.00 | ₱916.00 | ₱895.00 | 295,620 | ₱267,025,595.00 | -13.83 | -1.53% |
| Dec 02, 2024 | ₱918.00 | ₱918.00 | ₱876.00 | 221,880 | ₱201,461,810.00 | +45.07 | +4.91% |
| Nov 29, 2024 | ₱875.00 | ₱895.00 | ₱872.50 | 188,280 | ₱165,096,235.00 | -4.99 | -0.57% |
| Nov 28, 2024 | ₱880.00 | ₱883.50 | ₱872.00 | 196,290 | ₱172,135,360.00 | +0.97 | +0.11% |
| Nov 27, 2024 | ₱879.00 | ₱901.50 | ₱878.50 | 178,920 | ₱158,376,765.00 | -21.45 | -2.44% |
| Nov 26, 2024 | ₱901.00 | ₱907.00 | ₱888.00 | 148,130 | ₱133,523,035.00 | +19.37 | +2.15% |
| Nov 25, 2024 | ₱882.00 | ₱921.00 | ₱882.00 | 789,130 | ₱701,606,855.00 | -0.97 | -0.11% |
| Nov 22, 2024 | ₱883.00 | ₱908.00 | ₱883.00 | 328,120 | ₱290,677,010.00 | -20.49 | -2.32% |
| Nov 21, 2024 | ₱904.00 | ₱920.50 | ₱904.00 | 343,330 | ₱312,053,390.00 | -52.25 | -5.78% |
| Nov 20, 2024 | ₱959.50 | ₱959.50 | ₱891.00 | 139,380 | ₱130,769,815.00 | +68.03 | +7.09% |
| Nov 19, 2024 | ₱896.00 | ₱908.50 | ₱896.00 | 208,600 | ₱187,297,955.00 | -8.87 | -0.99% |
| Nov 18, 2024 | ₱905.00 | ₱913.50 | ₱878.50 | 155,050 | ₱139,788,090.00 | +31.04 | +3.43% |
| Nov 15, 2024 | ₱875.00 | ₱889.00 | ₱871.00 | 337,940 | ₱296,565,045.00 | -0.96 | -0.11% |
| Nov 14, 2024 | ₱876.00 | ₱900.50 | ₱873.50 | 646,090 | ₱566,972,325.00 | -23.39 | -2.67% |
| Nov 13, 2024 | ₱900.00 | ₱917.00 | ₱900.00 | 356,670 | ₱322,382,545.00 | -16.65 | -1.85% |
| Nov 12, 2024 | ₱917.00 | ₱926.50 | ₱911.50 | 321,190 | ₱294,485,800.00 | +2.02 | +0.22% |
| Nov 11, 2024 | ₱915.00 | ₱920.00 | ₱903.00 | 301,420 | ₱274,817,335.00 | -1.01 | -0.11% |
| Nov 08, 2024 | ₱916.00 | ₱940.00 | ₱916.00 | 370,180 | ₱341,349,755.00 | -23.36 | -2.55% |
| Nov 07, 2024 | ₱940.00 | ₱962.00 | ₱930.00 | 373,050 | ₱350,058,545.00 | -21.53 | -2.29% |
| Nov 06, 2024 | ₱962.00 | ₱964.50 | ₱960.00 | 187,840 | ₱180,794,505.00 | 0.00 | 0.00% |
| Nov 05, 2024 | ₱962.00 | ₱962.00 | ₱946.50 | 195,150 | ₱186,735,300.00 | +2.98 | +0.31% |
| Nov 04, 2024 | ₱959.00 | ₱959.50 | ₱927.50 | 182,410 | ₱172,542,955.00 | +18.32 | +1.91% |
| Oct 31, 2024 | ₱941.00 | ₱960.00 | ₱941.00 | 214,340 | ₱202,509,145.00 | -20.98 | -2.23% |
| Oct 30, 2024 | ₱962.50 | ₱967.00 | ₱943.00 | 216,710 | ₱207,575,720.00 | -2.98 | -0.31% |
| Oct 29, 2024 | ₱965.50 | ₱966.00 | ₱947.50 | 199,340 | ₱191,552,745.00 | +1.54 | +0.16% |
| Oct 28, 2024 | ₱964.00 | ₱977.00 | ₱958.00 | 147,070 | ₱141,982,615.00 | +0.96 | +0.10% |
| Oct 25, 2024 | ₱963.00 | ₱967.00 | ₱956.00 | 79,570 | ₱76,498,805.00 | +8.09 | +0.84% |
| Oct 24, 2024 | ₱955.00 | ₱959.00 | ₱952.00 | 104,050 | ₱99,353,365.00 | -4.97 | -0.52% |
| Oct 23, 2024 | ₱960.00 | ₱964.00 | ₱946.50 | 119,020 | ₱113,742,620.00 | +4.03 | +0.42% |
| Oct 22, 2024 | ₱956.00 | ₱966.50 | ₱954.00 | 225,000 | ₱215,680,925.00 | -5.93 | -0.62% |
| Oct 21, 2024 | ₱962.00 | ₱969.50 | ₱959.50 | 96,500 | ₱92,821,525.00 | 0.00 | 0.00% |
| Oct 18, 2024 | ₱962.00 | ₱969.50 | ₱960.50 | 144,080 | ₱138,723,130.00 | 0.00 | 0.00% |
| Oct 17, 2024 | ₱962.00 | ₱984.00 | ₱962.00 | 103,610 | ₱100,293,940.00 | -8.95 | -0.93% |
| Oct 16, 2024 | ₱971.00 | ₱990.00 | ₱971.00 | 150,690 | ₱147,592,065.00 | -17.67 | -1.82% |
| Oct 15, 2024 | ₱989.00 | ₱990.00 | ₱962.50 | 190,170 | ₱186,954,165.00 | +30.96 | +3.13% |
| Oct 14, 2024 | ₱959.00 | ₱980.00 | ₱959.00 | 236,080 | ₱228,118,985.00 | -5.95 | -0.62% |
| Oct 11, 2024 | ₱965.00 | ₱988.50 | ₱965.00 | 165,420 | ₱160,129,010.00 | -13.80 | -1.43% |
| Oct 10, 2024 | ₱979.00 | ₱986.50 | ₱978.50 | 115,140 | ₱112,819,995.00 | +4.01 | +0.41% |
| Oct 09, 2024 | ₱975.00 | ₱989.00 | ₱975.00 | 199,060 | ₱195,315,880.00 | -22.43 | -2.30% |
| Oct 08, 2024 | ₱998.00 | ₱1,004.00 | ₱977.50 | 333,400 | ₱331,457,482.50 | -2.00 | -0.20% |
| Oct 07, 2024 | ₱1,000.00 | ₱1,006.00 | ₱998.50 | 489,910 | ₱490,239,625.00 | +5.00 | +0.50% |
| Oct 04, 2024 | ₱995.00 | ₱995.00 | ₱984.50 | 289,960 | ₱287,851,150.00 | +12.14 | +1.22% |
| Oct 03, 2024 | ₱983.00 | ₱993.50 | ₱982.50 | 226,400 | ₱223,454,180.00 | -4.03 | -0.41% |
| Oct 02, 2024 | ₱987.00 | ₱991.00 | ₱985.50 | 196,710 | ₱194,357,955.00 | +10.07 | +1.02% |
| Oct 01, 2024 | ₱977.00 | ₱984.50 | ₱973.50 | 190,680 | ₱186,374,940.00 | +21.49 | +2.20% |
| Sep 30, 2024 | ₱956.00 | ₱989.00 | ₱956.00 | 473,830 | ₱457,811,410.00 | -38.43 | -4.02% |
| Sep 27, 2024 | ₱996.00 | ₱997.50 | ₱993.00 | 701,400 | ₱698,634,960.00 | +1.00 | +0.10% |
| Sep 26, 2024 | ₱995.00 | ₱997.50 | ₱991.50 | 351,430 | ₱349,876,530.00 | 0.00 | 0.00% |
| Sep 25, 2024 | ₱995.00 | ₱997.00 | ₱984.50 | 523,980 | ₱521,020,015.00 | 0.00 | 0.00% |
| Sep 24, 2024 | ₱995.00 | ₱1,000.00 | ₱992.00 | 925,020 | ₱920,917,260.00 | +3.98 | +0.40% |
| Sep 23, 2024 | ₱991.00 | ₱993.00 | ₱983.00 | 304,290 | ₱301,345,765.00 | +21.41 | +2.16% |
| Sep 20, 2024 | ₱970.00 | ₱993.00 | ₱970.00 | 736,760 | ₱724,010,805.00 | +6.01 | +0.62% |
| Sep 19, 2024 | ₱964.00 | ₱981.50 | ₱964.00 | 520,630 | ₱506,667,365.00 | -0.96 | -0.10% |
| Sep 18, 2024 | ₱965.00 | ₱983.00 | ₱965.00 | 482,150 | ₱470,106,405.00 | -5.02 | -0.52% |
| Sep 17, 2024 | ₱970.00 | ₱972.00 | ₱956.00 | 377,990 | ₱365,290,780.00 | +22.02 | +2.27% |
| Sep 16, 2024 | ₱948.50 | ₱953.50 | ₱942.00 | 147,980 | ₱140,436,265.00 | +8.54 | +0.90% |
| Sep 13, 2024 | ₱940.00 | ₱940.00 | ₱930.50 | 393,500 | ₱368,487,965.00 | +20.40 | +2.17% |
| Sep 12, 2024 | ₱920.00 | ₱929.00 | ₱910.00 | 255,240 | ₱235,381,005.00 | +14.26 | +1.55% |
| Sep 11, 2024 | ₱906.00 | ₱919.00 | ₱906.00 | 353,870 | ₱321,484,025.00 | -1.99 | -0.22% |
| Sep 10, 2024 | ₱908.00 | ₱923.50 | ₱908.00 | 509,740 | ₱467,281,255.00 | -11.80 | -1.30% |
| Sep 09, 2024 | ₱920.00 | ₱921.00 | ₱903.00 | 323,160 | ₱296,355,785.00 | +11.68 | +1.27% |
| Sep 06, 2024 | ₱908.50 | ₱911.00 | ₱897.50 | 291,610 | ₱264,009,760.00 | +8.54 | +0.94% |
| Sep 05, 2024 | ₱900.00 | ₱903.00 | ₱898.50 | 414,720 | ₱373,184,655.00 | 0.00 | 0.00% |
| Sep 04, 2024 | ₱900.00 | ₱903.50 | ₱892.00 | 302,280 | ₱272,014,915.00 | -4.50 | -0.50% |
| Sep 03, 2024 | ₱904.50 | ₱908.00 | ₱900.00 | 297,730 | ₱269,092,155.00 | +9.14 | +1.01% |
| Sep 02, 2024 | ₱895.50 | ₱897.00 | ₱892.00 | 427,910 | ₱382,856,495.00 | +10.66 | +1.19% |
| Aug 30, 2024 | ₱885.00 | ₱905.00 | ₱885.00 | 1,425,370 | ₱1,269,803,225.00 | -18.59 | -2.10% |
| Aug 29, 2024 | ₱904.00 | ₱924.00 | ₱901.50 | 618,000 | ₱565,027,080.00 | -25.31 | -2.80% |
| Aug 28, 2024 | ₱930.00 | ₱0.00000 | ₱0.00000 | 358,760 | ₱334,413,980.00 | -6.98 | -0.75% |
| Aug 27, 2024 | ₱937.00 | ₱0.00000 | ₱0.00000 | 631,080 | ₱594,544,310.00 | +1.97 | +0.21% |
| Aug 22, 2024 | ₱935.00 | ₱0.00000 | ₱0.00000 | 250,010 | ₱234,008,390.00 | +2.99 | +0.32% |
| Aug 21, 2024 | ₱932.00 | ₱0.00000 | ₱0.00000 | 240,900 | ₱224,693,425.00 | +2.05 | +0.22% |
| Aug 20, 2024 | ₱930.00 | ₱0.00000 | ₱0.00000 | 377,680 | ₱352,193,350.00 | +5.02 | +0.54% |
| Aug 19, 2024 | ₱925.00 | ₱0.00000 | ₱0.00000 | 193,050 | ₱179,615,320.00 | -5.46 | -0.59% |
| Aug 16, 2024 | ₱930.50 | ₱0.00000 | ₱0.00000 | 302,750 | ₱280,872,780.00 | +10.61 | +1.14% |
| Aug 15, 2024 | ₱920.00 | ₱0.00000 | ₱0.00000 | 326,110 | ₱300,868,250.00 | +5.52 | +0.60% |
| Aug 14, 2024 | ₱914.50 | ₱0.00000 | ₱0.00000 | 342,390 | ₱313,552,965.00 | -5.49 | -0.60% |
| Aug 13, 2024 | ₱920.00 | ₱0.00000 | ₱0.00000 | 222,230 | ₱204,287,785.00 | +10.12 | +1.10% |
| Aug 12, 2024 | ₱910.00 | ₱0.00000 | ₱0.00000 | 355,980 | ₱324,575,770.00 | -19.57 | -2.15% |
| Aug 09, 2024 | ₱930.00 | ₱0.00000 | ₱0.00000 | 314,260 | ₱289,444,290.00 | +33.11 | +3.56% |
| Aug 08, 2024 | ₱898.00 | ₱0.00000 | ₱0.00000 | 138,430 | ₱124,469,545.00 | +8.08 | +0.90% |
| Aug 07, 2024 | ₱890.00 | ₱0.00000 | ₱0.00000 | 129,620 | ₱115,274,540.00 | +10.15 | +1.14% |
| Aug 06, 2024 | ₱880.00 | ₱0.00000 | ₱0.00000 | 196,300 | ₱173,767,165.00 | -3.96 | -0.45% |
| Aug 05, 2024 | ₱884.00 | ₱0.00000 | ₱0.00000 | 245,600 | ₱216,772,885.00 | -16.71 | -1.89% |
| Aug 02, 2024 | ₱901.00 | ₱0.00000 | ₱0.00000 | 187,120 | ₱168,587,350.00 | -5.95 | -0.66% |
| Aug 01, 2024 | ₱907.00 | ₱0.00000 | ₱0.00000 | 259,700 | ₱237,720,500.00 | -1.00 | -0.11% |
| Jul 31, 2024 | ₱908.00 | ₱0.00000 | ₱0.00000 | 513,150 | ₱466,716,940.00 | +1.00 | +0.11% |
| Jul 30, 2024 | ₱907.00 | ₱0.00000 | ₱0.00000 | 454,920 | ₱415,377,185.00 | -9.89 | -1.09% |
| Jul 29, 2024 | ₱917.00 | ₱0.00000 | ₱0.00000 | 1,082,060 | ₱993,678,330.00 | -2.48 | -0.27% |
| Jul 26, 2024 | ₱919.50 | ₱0.00000 | ₱0.00000 | 366,110 | ₱337,562,895.00 | +9.56 | +1.04% |
| Jul 25, 2024 | ₱910.00 | ₱0.00000 | ₱0.00000 | 288,640 | ₱262,802,730.00 | -12.83 | -1.41% |
| Jul 23, 2024 | ₱923.00 | ₱0.00000 | ₱0.00000 | 398,180 | ₱363,815,420.00 | +19.38 | +2.10% |
| Jul 22, 2024 | ₱904.00 | ₱0.00000 | ₱0.00000 | 454,780 | ₱415,698,355.00 | -6.96 | -0.77% |
| Jul 19, 2024 | ₱911.00 | ₱0.00000 | ₱0.00000 | 439,600 | ₱401,005,815.00 | +9.11 | +1.00% |
| Jul 18, 2024 | ₱902.00 | ₱0.00000 | ₱0.00000 | 202,320 | ₱182,818,045.00 | -20.57 | -2.28% |
| Jul 17, 2024 | ₱923.00 | ₱0.00000 | ₱0.00000 | 621,490 | ₱566,785,805.00 | +23.63 | +2.56% |
| Jul 16, 2024 | ₱900.00 | ₱0.00000 | ₱0.00000 | 437,360 | ₱393,965,595.00 | 0.00 | 0.00% |
| Jul 15, 2024 | ₱900.00 | ₱0.00000 | ₱0.00000 | 485,660 | ₱436,131,650.00 | +20.43 | +2.27% |
Advanced Filters
Narrow down the SM historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics