SM Stock Price History - SM Investments Corporation
Best Day
₱908.00
January 03, 2025
Worst Day
₱702.00
November 07, 2025
Average Volume
397.4K
Daily Average
Most Traded
8.6M
August 12, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 07, 2025 | ₱702.00 | ₱713.00 | ₱701.00 | 779,180 | ₱551,115,740.00 | -12.29 | -1.75% |
| Nov 06, 2025 | ₱714.50 | ₱723.50 | ₱712.50 | 505,040 | ₱362,606,945.00 | -7.43 | -1.04% |
| Nov 05, 2025 | ₱722.00 | ₱722.00 | ₱703.00 | 541,430 | ₱387,657,395.00 | 0.00 | 0.00% |
| Nov 04, 2025 | ₱722.00 | ₱727.00 | ₱720.50 | 329,090 | ₱237,659,980.00 | +2.02 | +0.28% |
| Nov 03, 2025 | ₱720.00 | ₱724.00 | ₱718.00 | 334,490 | ₱241,543,975.00 | -8.86 | -1.23% |
| Oct 30, 2025 | ₱729.00 | ₱736.00 | ₱729.00 | 582,410 | ₱424,702,185.00 | -4.01 | -0.55% |
| Oct 29, 2025 | ₱733.00 | ₱742.50 | ₱730.00 | 141,770 | ₱103,948,850.00 | +3.01 | +0.41% |
| Oct 28, 2025 | ₱730.00 | ₱732.50 | ₱729.00 | 192,600 | ₱140,581,070.00 | 0.00 | 0.00% |
| Oct 27, 2025 | ₱730.00 | ₱739.50 | ₱729.00 | 356,680 | ₱260,296,240.00 | -5.99 | -0.82% |
| Oct 24, 2025 | ₱736.00 | ₱743.00 | ₱734.00 | 186,470 | ₱137,269,880.00 | -1.99 | -0.27% |
| Oct 23, 2025 | ₱738.00 | ₱738.00 | ₱731.50 | 179,600 | ₱132,103,450.00 | +3.99 | +0.54% |
| Oct 22, 2025 | ₱734.00 | ₱738.00 | ₱732.50 | 68,330 | ₱50,151,610.00 | -1.03 | -0.14% |
| Oct 21, 2025 | ₱735.00 | ₱750.00 | ₱735.00 | 230,080 | ₱169,342,675.00 | -9.85 | -1.34% |
| Oct 20, 2025 | ₱745.00 | ₱753.00 | ₱740.00 | 164,390 | ₱122,658,700.00 | -0.97 | -0.13% |
| Oct 17, 2025 | ₱746.00 | ₱746.00 | ₱735.50 | 130,990 | ₱97,330,350.00 | +4.03 | +0.54% |
| Oct 16, 2025 | ₱742.00 | ₱749.50 | ₱737.50 | 278,310 | ₱206,973,555.00 | +7.05 | +0.95% |
| Oct 15, 2025 | ₱735.00 | ₱748.00 | ₱735.00 | 307,880 | ₱227,322,095.00 | -9.85 | -1.34% |
| Oct 14, 2025 | ₱745.00 | ₱745.00 | ₱735.00 | 179,790 | ₱133,686,890.00 | +10.13 | +1.36% |
| Oct 13, 2025 | ₱735.00 | ₱737.00 | ₱730.00 | 200,630 | ₱147,347,005.00 | 0.00 | 0.00% |
| Oct 10, 2025 | ₱735.00 | ₱740.00 | ₱732.50 | 174,970 | ₱128,590,780.00 | +1.03 | +0.14% |
| Oct 09, 2025 | ₱734.00 | ₱738.00 | ₱731.00 | 370,710 | ₱272,045,760.00 | -1.03 | -0.14% |
| Oct 08, 2025 | ₱735.00 | ₱743.00 | ₱735.00 | 140,070 | ₱103,104,720.00 | 0.00 | 0.00% |
| Oct 07, 2025 | ₱735.00 | ₱735.00 | ₱730.50 | 261,970 | ₱192,084,325.00 | +3.01 | +0.41% |
| Oct 06, 2025 | ₱732.00 | ₱750.00 | ₱730.00 | 377,340 | ₱276,403,605.00 | -12.74 | -1.74% |
| Oct 03, 2025 | ₱745.00 | ₱758.00 | ₱741.00 | 167,490 | ₱124,739,870.00 | -9.83 | -1.32% |
| Oct 02, 2025 | ₱755.00 | ₱759.50 | ₱744.00 | 413,620 | ₱311,254,145.00 | +15.33 | +2.03% |
| Oct 01, 2025 | ₱740.00 | ₱745.00 | ₱731.50 | 243,290 | ₱180,159,695.00 | +5.03 | +0.68% |
| Sep 30, 2025 | ₱735.00 | ₱740.50 | ₱730.00 | 542,700 | ₱398,633,510.00 | -5.00 | -0.68% |
| Sep 29, 2025 | ₱740.00 | ₱742.50 | ₱735.00 | 157,830 | ₱116,754,590.00 | +8.07 | +1.09% |
| Sep 26, 2025 | ₱732.00 | ₱736.00 | ₱728.00 | 832,680 | ₱609,026,875.00 | -4.98 | -0.68% |
| Sep 25, 2025 | ₱737.00 | ₱748.50 | ₱733.00 | 879,300 | ₱649,579,660.00 | -11.79 | -1.60% |
| Sep 24, 2025 | ₱749.00 | ₱755.00 | ₱746.00 | 293,890 | ₱220,102,005.00 | -0.97 | -0.13% |
| Sep 23, 2025 | ₱750.00 | ₱761.00 | ₱746.50 | 809,100 | ₱606,562,600.00 | -5.93 | -0.79% |
| Sep 22, 2025 | ₱756.00 | ₱760.00 | ₱753.50 | 186,550 | ₱141,229,205.00 | -7.94 | -1.05% |
| Sep 19, 2025 | ₱764.00 | ₱765.00 | ₱762.50 | 418,350 | ₱319,653,810.00 | -0.99 | -0.13% |
| Sep 18, 2025 | ₱765.00 | ₱765.00 | ₱752.50 | 508,630 | ₱386,500,550.00 | +16.37 | +2.14% |
| Sep 17, 2025 | ₱749.00 | ₱752.00 | ₱741.00 | 568,250 | ₱425,336,155.00 | +4.04 | +0.54% |
| Sep 16, 2025 | ₱745.00 | ₱748.50 | ₱739.50 | 540,520 | ₱402,556,715.00 | +5.07 | +0.68% |
| Sep 15, 2025 | ₱740.00 | ₱750.00 | ₱739.00 | 656,440 | ₱485,800,875.00 | -6.96 | -0.94% |
| Sep 12, 2025 | ₱747.00 | ₱749.00 | ₱745.50 | 267,180 | ₱199,598,045.00 | +2.02 | +0.27% |
| Sep 11, 2025 | ₱745.00 | ₱751.00 | ₱743.00 | 552,210 | ₱411,203,200.00 | -4.99 | -0.67% |
| Sep 10, 2025 | ₱750.00 | ₱752.50 | ₱745.50 | 738,310 | ₱553,414,910.00 | +2.03 | +0.27% |
| Sep 09, 2025 | ₱748.00 | ₱753.00 | ₱748.00 | 727,610 | ₱545,000,430.00 | -2.99 | -0.40% |
| Sep 08, 2025 | ₱751.00 | ₱764.00 | ₱751.00 | 550,600 | ₱416,453,220.00 | -12.32 | -1.64% |
| Sep 05, 2025 | ₱763.50 | ₱765.50 | ₱758.50 | 439,540 | ₱335,543,735.00 | +5.04 | +0.66% |
| Sep 04, 2025 | ₱758.50 | ₱759.00 | ₱755.00 | 326,410 | ₱247,303,050.00 | +2.50 | +0.33% |
| Sep 03, 2025 | ₱756.00 | ₱757.50 | ₱750.00 | 645,350 | ₱487,164,460.00 | +6.05 | +0.80% |
| Sep 02, 2025 | ₱750.00 | ₱756.00 | ₱749.00 | 483,240 | ₱362,884,150.00 | -3.00 | -0.40% |
| Sep 01, 2025 | ₱753.00 | ₱756.00 | ₱752.00 | 366,570 | ₱276,027,675.00 | -1.96 | -0.26% |
| Aug 29, 2025 | ₱755.00 | ₱763.50 | ₱753.50 | 517,260 | ₱391,250,550.00 | -4.98 | -0.66% |
| Aug 28, 2025 | ₱760.00 | ₱765.00 | ₱758.00 | 553,340 | ₱420,857,685.00 | -0.53 | -0.07% |
| Aug 27, 2025 | ₱760.50 | ₱778.00 | ₱759.50 | 931,700 | ₱709,396,240.00 | -9.35 | -1.23% |
| Aug 26, 2025 | ₱770.00 | ₱780.00 | ₱760.00 | 862,870 | ₱663,611,760.00 | -5.93 | -0.77% |
| Aug 22, 2025 | ₱776.00 | ₱789.50 | ₱775.50 | 649,910 | ₱505,360,810.00 | -4.97 | -0.64% |
| Aug 20, 2025 | ₱781.00 | ₱795.00 | ₱781.00 | 426,360 | ₱333,743,455.00 | -13.75 | -1.76% |
| Aug 19, 2025 | ₱795.00 | ₱795.00 | ₱785.00 | 370,950 | ₱293,823,055.00 | +12.16 | +1.53% |
| Aug 18, 2025 | ₱783.00 | ₱805.00 | ₱783.00 | 435,380 | ₱342,564,970.00 | -12.76 | -1.63% |
| Aug 15, 2025 | ₱796.00 | ₱796.00 | ₱783.50 | 752,150 | ₱595,780,565.00 | +6.05 | +0.76% |
| Aug 14, 2025 | ₱790.00 | ₱810.00 | ₱790.00 | 350,490 | ₱277,992,115.00 | -8.93 | -1.13% |
| Aug 13, 2025 | ₱799.00 | ₱814.50 | ₱790.50 | 626,740 | ₱501,368,210.00 | +9.11 | +1.14% |
| Aug 12, 2025 | ₱790.00 | ₱798.00 | ₱790.00 | 8,604,780 | ₱6,823,120,505.00 | +0.47 | +0.06% |
| Aug 11, 2025 | ₱789.50 | ₱798.00 | ₱785.00 | 611,380 | ₱483,119,140.00 | -5.45 | -0.69% |
| Aug 08, 2025 | ₱795.00 | ₱814.50 | ₱795.00 | 846,470 | ₱677,366,790.00 | -14.71 | -1.85% |
| Aug 07, 2025 | ₱810.00 | ₱824.50 | ₱803.50 | 560,820 | ₱453,858,645.00 | -14.74 | -1.82% |
| Aug 06, 2025 | ₱825.00 | ₱836.00 | ₱821.50 | 241,390 | ₱199,262,070.00 | -2.48 | -0.30% |
| Aug 05, 2025 | ₱827.50 | ₱829.00 | ₱821.00 | 127,030 | ₱104,978,415.00 | +6.54 | +0.79% |
| Aug 04, 2025 | ₱821.00 | ₱831.50 | ₱820.00 | 483,820 | ₱397,392,440.00 | -12.81 | -1.56% |
| Aug 01, 2025 | ₱834.00 | ₱834.00 | ₱815.50 | 198,830 | ₱164,897,445.00 | +18.43 | +2.21% |
| Jul 31, 2025 | ₱816.00 | ₱833.00 | ₱815.50 | 267,580 | ₱218,787,730.00 | -13.79 | -1.69% |
| Jul 30, 2025 | ₱830.00 | ₱834.50 | ₱829.00 | 88,460 | ₱73,433,120.00 | 0.00 | 0.00% |
| Jul 29, 2025 | ₱830.00 | ₱839.50 | ₱829.00 | 349,470 | ₱290,219,695.00 | -11.87 | -1.43% |
| Jul 28, 2025 | ₱842.00 | ₱845.00 | ₱827.00 | 100,090 | ₱83,850,530.00 | -3.03 | -0.36% |
| Jul 25, 2025 | ₱845.00 | ₱848.00 | ₱839.00 | 70,930 | ₱59,860,095.00 | +3.04 | +0.36% |
| Jul 24, 2025 | ₱842.00 | ₱845.50 | ₱835.00 | 243,780 | ₱205,137,290.00 | +0.51 | +0.06% |
| Jul 23, 2025 | ₱841.50 | ₱845.00 | ₱828.50 | 139,210 | ₱117,002,310.00 | +13.21 | +1.57% |
| Jul 22, 2025 | ₱828.50 | ₱834.50 | ₱822.50 | 445,320 | ₱368,284,885.00 | -8.45 | -1.02% |
| Jul 21, 2025 | ₱837.00 | ₱843.50 | ₱824.50 | 314,930 | ₱263,450,970.00 | +17.91 | +2.14% |
| Jul 18, 2025 | ₱819.50 | ₱845.00 | ₱816.00 | 987,380 | ₱809,472,910.00 | -9.92 | -1.21% |
| Jul 17, 2025 | ₱829.50 | ₱848.50 | ₱827.00 | 334,450 | ₱278,077,575.00 | -15.18 | -1.83% |
| Jul 16, 2025 | ₱845.00 | ₱857.50 | ₱837.00 | 515,970 | ₱436,098,770.00 | -28.05 | -3.32% |
| Jul 15, 2025 | ₱874.00 | ₱900.00 | ₱866.00 | 368,680 | ₱323,342,715.00 | -25.26 | -2.89% |
| 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% |
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