SMPH Stock Price History - SM Prime Holdings, Inc.
Best Day (1Y)
₱26.75
December 10, 2024
Worst Day (1Y)
₱19.00
November 14, 2025
Average Volume (1Y)
9.64M
Daily Average
Most Traded (1Y)
78.13M
May 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱22.35 | ₱22.35 | ₱21.90 | 4.71M shares | ₱104.58 Million | +₱0.20 | +0.90% |
| Dec 04, 2025 | ₱22.15 | ₱22.50 | ₱21.70 | 14.63M shares | ₱323.14 Million | +₱0.05 | +0.23% |
| Dec 03, 2025 | ₱22.10 | ₱22.55 | ₱22.10 | 6.52M shares | ₱144.42 Million | -₱0.30 | -1.34% |
| Dec 02, 2025 | ₱22.40 | ₱22.75 | ₱22.40 | 4.47M shares | ₱100.48 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱22.40 | ₱23.20 | ₱22.40 | 13.53M shares | ₱307.81 Million | -₱0.58 | -2.61% |
| Nov 28, 2025 | ₱23.00 | ₱23.20 | ₱22.30 | 12.02M shares | ₱275.94 Million | +₱0.20 | +0.88% |
| Nov 27, 2025 | ₱22.80 | ₱22.85 | ₱22.00 | 9.68M shares | ₱219.14 Million | +₱0.36 | +1.56% |
| Nov 26, 2025 | ₱22.45 | ₱22.45 | ₱21.45 | 16.41M shares | ₱363.08 Million | +₱1.05 | +4.66% |
| Nov 25, 2025 | ₱21.45 | ₱22.60 | ₱22.10 | 9.64M shares | ₱210.36 Million | -₱0.82 | -3.81% |
| Nov 24, 2025 | ₱22.30 | ₱22.55 | ₱21.70 | 30.57M shares | ₱680.62 Million | -₱0.15 | -0.67% |
| Nov 21, 2025 | ₱22.45 | ₱22.85 | ₱21.90 | 7.21M shares | ₱162.27 Million | -₱0.05 | -0.22% |
| Nov 20, 2025 | ₱22.50 | ₱22.55 | ₱20.65 | 15.79M shares | ₱349.99 Million | +₱1.32 | +5.88% |
| Nov 19, 2025 | ₱21.25 | ₱21.70 | ₱20.80 | 12.91M shares | ₱274.27 Million | -₱0.15 | -0.70% |
| Nov 18, 2025 | ₱21.40 | ₱21.45 | ₱19.98 | 16.10M shares | ₱337.70 Million | +₱1.00 | +4.65% |
| Nov 17, 2025 | ₱20.45 | ₱20.50 | ₱19.20 | 15.86M shares | ₱318.18 Million | +₱1.56 | +7.63% |
| Nov 14, 2025 | ₱19.00 | ₱19.72 | ₱18.86 | 10.32M shares | ₱197.52 Million | -₱0.41 | -2.16% |
| Nov 13, 2025 | ₱19.42 | ₱19.72 | ₱19.32 | 18.22M shares | ₱354.08 Million | -₱0.04 | -0.21% |
| Nov 12, 2025 | ₱19.46 | ₱19.84 | ₱19.26 | 8.72M shares | ₱170.06 Million | -₱0.08 | -0.41% |
| Nov 11, 2025 | ₱19.54 | ₱20.75 | ₱19.46 | 27.99M shares | ₱552.20 Million | -₱0.82 | -4.22% |
| Nov 10, 2025 | ₱20.40 | ₱20.80 | ₱20.20 | 12.56M shares | ₱256.70 Million | -₱0.30 | -1.45% |
| Nov 07, 2025 | ₱20.70 | ₱21.70 | ₱20.60 | 17.00M shares | ₱355.33 Million | -₱1.05 | -5.05% |
| Nov 06, 2025 | ₱21.80 | ₱22.00 | ₱21.70 | 9.88M shares | ₱215.59 Million | -₱0.20 | -0.91% |
| Nov 05, 2025 | ₱22.00 | ₱22.30 | ₱21.60 | 7.90M shares | ₱172.34 Million | -₱0.30 | -1.35% |
| Nov 04, 2025 | ₱22.30 | ₱22.70 | ₱21.75 | 8.59M shares | ₱191.43 Million | +₱0.83 | +3.72% |
| Nov 03, 2025 | ₱21.50 | ₱22.30 | ₱21.45 | 14.15M shares | ₱306.89 Million | -₱0.86 | -4.02% |
| Oct 30, 2025 | ₱22.40 | ₱22.75 | ₱22.30 | 5.73M shares | ₱128.58 Million | -₱0.30 | -1.32% |
| Oct 29, 2025 | ₱22.70 | ₱22.95 | ₱22.70 | 5.15M shares | ₱117.29 Million | -₱0.20 | -0.87% |
| Oct 28, 2025 | ₱22.90 | ₱23.05 | ₱22.75 | 5.64M shares | ₱129.08 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱22.90 | ₱23.45 | ₱22.45 | 7.15M shares | ₱162.21 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱22.90 | ₱22.95 | ₱22.65 | 2.66M shares | ₱60.85 Million | -₱0.05 | -0.22% |
| Oct 23, 2025 | ₱22.95 | ₱23.00 | ₱22.75 | 3.51M shares | ₱80.41 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱22.95 | ₱23.25 | ₱22.60 | 2.75M shares | ₱62.74 Million | -₱0.30 | -1.29% |
| Oct 21, 2025 | ₱23.25 | ₱23.30 | ₱22.90 | 5.32M shares | ₱123.19 Million | +₱0.15 | +0.65% |
| Oct 20, 2025 | ₱23.10 | ₱23.20 | ₱22.55 | 3.05M shares | ₱70.28 Million | +₱0.51 | +2.21% |
| Oct 17, 2025 | ₱22.60 | ₱23.00 | ₱22.55 | 2.45M shares | ₱55.32 Million | -₱0.20 | -0.88% |
| Oct 16, 2025 | ₱22.80 | ₱23.00 | ₱22.70 | 2.21M shares | ₱50.34 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱22.80 | ₱23.35 | ₱22.80 | 5.05M shares | ₱115.61 Million | -₱0.20 | -0.87% |
| Oct 14, 2025 | ₱23.00 | ₱23.20 | ₱22.60 | 6.77M shares | ₱155.73 Million | +₱0.41 | +1.77% |
| Oct 13, 2025 | ₱22.60 | ₱22.85 | ₱22.40 | 2.57M shares | ₱58.14 Million | -₱0.20 | -0.88% |
| Oct 10, 2025 | ₱22.80 | ₱22.85 | ₱22.55 | 2.77M shares | ₱62.89 Million | +₱0.10 | +0.44% |
| Oct 09, 2025 | ₱22.70 | ₱22.90 | ₱22.60 | 5.00M shares | ₱113.77 Million | -₱0.10 | -0.44% |
| Oct 08, 2025 | ₱22.80 | ₱22.90 | ₱22.55 | 2.70M shares | ₱61.30 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱22.80 | ₱22.80 | ₱22.35 | 7.90M shares | ₱178.21 Million | +₱0.46 | +2.01% |
| Oct 06, 2025 | ₱22.35 | ₱22.65 | ₱22.35 | 6.45M shares | ₱144.80 Million | -₱0.30 | -1.32% |
| Oct 03, 2025 | ₱22.65 | ₱22.65 | ₱22.40 | 2.02M shares | ₱45.50 Million | +₱0.25 | +1.12% |
| Oct 02, 2025 | ₱22.40 | ₱22.85 | ₱22.40 | 8.19M shares | ₱184.08 Million | -₱0.49 | -2.18% |
| Oct 01, 2025 | ₱22.90 | ₱22.90 | ₱22.35 | 2.94M shares | ₱66.99 Million | +₱0.46 | +2.00% |
| Sep 30, 2025 | ₱22.45 | ₱22.80 | ₱22.25 | 10.33M shares | ₱231.41 Million | -₱0.30 | -1.32% |
| Sep 29, 2025 | ₱22.75 | ₱22.85 | ₱22.50 | 2.53M shares | ₱57.47 Million | +₱0.15 | +0.66% |
| Sep 26, 2025 | ₱22.60 | ₱23.15 | ₱22.60 | 4.08M shares | ₱92.45 Million | -₱0.39 | -1.74% |
| Sep 25, 2025 | ₱23.00 | ₱23.25 | ₱22.70 | 5.54M shares | ₱127.16 Million | -₱0.35 | -1.50% |
| Sep 24, 2025 | ₱23.35 | ₱23.70 | ₱23.10 | 5.93M shares | ₱138.25 Million | -₱0.35 | -1.48% |
| Sep 23, 2025 | ₱23.70 | ₱23.95 | ₱23.35 | 5.16M shares | ₱121.81 Million | -₱0.15 | -0.63% |
| Sep 22, 2025 | ₱23.85 | ₱24.15 | ₱23.65 | 2.34M shares | ₱55.80 Million | +₱0.10 | +0.42% |
| Sep 19, 2025 | ₱23.75 | ₱24.15 | ₱23.75 | 13.65M shares | ₱325.25 Million | -₱0.34 | -1.45% |
| Sep 18, 2025 | ₱24.10 | ₱24.15 | ₱23.75 | 8.23M shares | ₱197.63 Million | +₱0.15 | +0.63% |
| Sep 17, 2025 | ₱23.95 | ₱23.95 | ₱23.55 | 7.40M shares | ₱176.36 Million | +₱0.46 | +1.91% |
| Sep 16, 2025 | ₱23.50 | ₱23.85 | ₱23.35 | 4.87M shares | ₱114.47 Million | -₱0.35 | -1.47% |
| Sep 15, 2025 | ₱23.85 | ₱23.90 | ₱23.25 | 6.89M shares | ₱162.97 Million | -₱0.05 | -0.21% |
| Sep 12, 2025 | ₱23.90 | ₱24.00 | ₱23.70 | 4.89M shares | ₱116.83 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱23.90 | ₱24.00 | ₱23.70 | 3.64M shares | ₱86.77 Million | -₱0.10 | -0.42% |
| Sep 10, 2025 | ₱24.00 | ₱24.00 | ₱23.55 | 7.41M shares | ₱177.03 Million | +₱0.30 | +1.27% |
| Sep 09, 2025 | ₱23.70 | ₱23.90 | ₱23.05 | 7.78M shares | ₱183.40 Million | +₱0.30 | +1.28% |
| Sep 08, 2025 | ₱23.40 | ₱23.40 | ₱22.90 | 4.75M shares | ₱110.39 Million | +₱0.41 | +1.74% |
| Sep 05, 2025 | ₱23.00 | ₱23.40 | ₱22.95 | 5.44M shares | ₱125.86 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱23.00 | ₱23.30 | ₱22.70 | 7.71M shares | ₱177.35 Million | +₱0.30 | +1.32% |
| Sep 03, 2025 | ₱22.70 | ₱23.00 | ₱22.60 | 6.78M shares | ₱154.11 Million | -₱0.30 | -1.30% |
| Sep 02, 2025 | ₱23.00 | ₱23.10 | ₱22.50 | 8.66M shares | ₱197.62 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱23.00 | ₱23.35 | ₱23.00 | 7.35M shares | ₱169.67 Million | -₱0.10 | -0.43% |
| Aug 29, 2025 | ₱23.10 | ₱23.65 | ₱23.05 | 12.20M shares | ₱283.20 Million | -₱0.58 | -2.53% |
| Aug 28, 2025 | ₱23.70 | ₱24.00 | ₱23.70 | 5.48M shares | ₱130.67 Million | -₱0.25 | -1.04% |
| Aug 27, 2025 | ₱23.95 | ₱23.95 | ₱22.90 | 9.25M shares | ₱218.75 Million | +₱1.10 | +4.59% |
| Aug 26, 2025 | ₱22.90 | ₱24.10 | ₱22.90 | 18.14M shares | ₱418.47 Million | -₱0.82 | -3.58% |
| Aug 22, 2025 | ₱23.75 | ₱23.85 | ₱23.50 | 4.18M shares | ₱98.76 Million | +₱0.15 | +0.64% |
| Aug 20, 2025 | ₱23.60 | ₱23.90 | ₱23.50 | 3.09M shares | ₱72.98 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱23.60 | ₱23.85 | ₱23.35 | 7.11M shares | ₱167.38 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱23.60 | ₱23.90 | ₱23.40 | 5.77M shares | ₱136.39 Million | -₱0.15 | -0.63% |
| Aug 15, 2025 | ₱23.75 | ₱23.75 | ₱23.30 | 4.52M shares | ₱106.77 Million | +₱0.25 | +1.06% |
| Aug 14, 2025 | ₱23.50 | ₱24.05 | ₱23.50 | 3.44M shares | ₱81.35 Million | -₱0.30 | -1.26% |
| Aug 13, 2025 | ₱23.80 | ₱23.95 | ₱23.25 | 10.12M shares | ₱239.67 Million | +₱0.15 | +0.63% |
| Aug 12, 2025 | ₱23.65 | ₱23.65 | ₱23.15 | 5.41M shares | ₱127.12 Million | +₱0.56 | +2.38% |
| Aug 11, 2025 | ₱23.10 | ₱23.95 | ₱23.10 | 6.14M shares | ₱142.55 Million | -₱0.87 | -3.75% |
| Aug 08, 2025 | ₱24.00 | ₱24.00 | ₱23.60 | 4.44M shares | ₱106.11 Million | +₱0.36 | +1.48% |
| Aug 07, 2025 | ₱23.65 | ₱23.90 | ₱23.35 | 4.52M shares | ₱106.59 Million | -₱0.25 | -1.05% |
| Aug 06, 2025 | ₱23.90 | ₱24.35 | ₱23.90 | 6.84M shares | ₱163.92 Million | -₱0.49 | -2.05% |
| Aug 05, 2025 | ₱24.40 | ₱24.40 | ₱24.00 | 8.09M shares | ₱195.92 Million | +₱0.41 | +1.67% |
| Aug 04, 2025 | ₱24.00 | ₱24.00 | ₱22.95 | 8.07M shares | ₱191.92 Million | +₱0.72 | +3.00% |
| Aug 01, 2025 | ₱23.30 | ₱23.30 | ₱22.80 | 9.85M shares | ₱227.43 Million | +₱0.10 | +0.43% |
| Jul 31, 2025 | ₱23.20 | ₱23.20 | ₱22.85 | 7.54M shares | ₱174.15 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱23.20 | ₱23.35 | ₱23.00 | 6.11M shares | ₱141.60 Million | -₱0.05 | -0.22% |
| Jul 29, 2025 | ₱23.25 | ₱23.25 | ₱22.90 | 6.49M shares | ₱150.04 Million | +₱0.25 | +1.09% |
| Jul 28, 2025 | ₱23.00 | ₱23.40 | ₱22.75 | 7.29M shares | ₱167.57 Million | -₱0.30 | -1.29% |
| Jul 25, 2025 | ₱23.30 | ₱23.50 | ₱23.25 | 4.52M shares | ₱105.39 Million | -₱0.20 | -0.85% |
| Jul 24, 2025 | ₱23.50 | ₱23.60 | ₱23.35 | 9.42M shares | ₱221.16 Million | +₱0.05 | +0.21% |
| Jul 23, 2025 | ₱23.45 | ₱23.60 | ₱23.25 | 9.63M shares | ₱225.71 Million | +₱0.15 | +0.64% |
| Jul 22, 2025 | ₱23.30 | ₱23.40 | ₱23.10 | 4.67M shares | ₱108.92 Million | -₱0.05 | -0.21% |
| Jul 21, 2025 | ₱23.35 | ₱23.35 | ₱23.15 | 6.28M shares | ₱146.03 Million | +₱0.20 | +0.86% |
| Jul 18, 2025 | ₱23.15 | ₱23.45 | ₱23.05 | 6.93M shares | ₱160.80 Million | -₱0.05 | -0.22% |
| Jul 17, 2025 | ₱23.20 | ₱23.75 | ₱23.10 | 16.18M shares | ₱376.07 Million | -₱0.30 | -1.28% |
| Jul 16, 2025 | ₱23.50 | ₱23.95 | ₱23.40 | 33.32M shares | ₱787.11 Million | -₱0.87 | -3.69% |
| Jul 15, 2025 | ₱24.40 | ₱25.30 | ₱24.40 | 13.77M shares | ₱338.51 Million | -₱0.82 | -3.37% |
| Jul 14, 2025 | ₱25.25 | ₱25.25 | ₱24.55 | 14.67M shares | ₱367.43 Million | +₱0.61 | +2.43% |
| Jul 11, 2025 | ₱24.65 | ₱25.05 | ₱24.65 | 11.44M shares | ₱283.96 Million | -₱0.39 | -1.60% |
| Jul 10, 2025 | ₱25.05 | ₱25.10 | ₱24.25 | 19.35M shares | ₱481.06 Million | +₱0.46 | +1.83% |
| Jul 09, 2025 | ₱24.60 | ₱24.60 | ₱23.60 | 24.19M shares | ₱591.74 Million | +₱1.10 | +4.46% |
| Jul 08, 2025 | ₱23.55 | ₱23.70 | ₱23.30 | 5.56M shares | ₱131.00 Million | -₱0.20 | -0.84% |
| Jul 07, 2025 | ₱23.75 | ₱23.75 | ₱23.20 | 7.63M shares | ₱179.91 Million | +₱0.20 | +0.85% |
| Jul 04, 2025 | ₱23.55 | ₱24.35 | ₱23.50 | 10.53M shares | ₱249.16 Million | -₱0.87 | -3.68% |
| Jul 03, 2025 | ₱24.45 | ₱24.60 | ₱23.80 | 13.84M shares | ₱336.55 Million | +₱0.67 | +2.73% |
| Jul 02, 2025 | ₱23.80 | ₱24.00 | ₱23.65 | 7.48M shares | ₱178.32 Million | -₱0.10 | -0.42% |
| Jul 01, 2025 | ₱23.90 | ₱24.05 | ₱23.30 | 14.97M shares | ₱354.27 Million | +₱0.46 | +1.92% |
| Jun 30, 2025 | ₱23.45 | ₱23.70 | ₱23.25 | 34.18M shares | ₱802.69 Million | +₱0.41 | +1.74% |
| Jun 27, 2025 | ₱23.05 | ₱23.10 | ₱22.50 | 27.17M shares | ₱624.32 Million | +₱0.62 | +2.67% |
| Jun 26, 2025 | ₱22.45 | ₱22.55 | ₱22.20 | 14.71M shares | ₱329.92 Million | +₱0.10 | +0.45% |
| Jun 25, 2025 | ₱22.35 | ₱22.35 | ₱21.85 | 8.56M shares | ₱189.59 Million | +₱0.51 | +2.29% |
| Jun 24, 2025 | ₱21.85 | ₱22.65 | ₱21.85 | 20.53M shares | ₱453.32 Million | -₱0.25 | -1.13% |
| Jun 23, 2025 | ₱22.10 | ₱22.25 | ₱21.95 | 5.60M shares | ₱123.42 Million | -₱0.10 | -0.45% |
| Jun 20, 2025 | ₱22.20 | ₱22.60 | ₱22.20 | 25.66M shares | ₱570.81 Million | -₱0.30 | -1.33% |
| Jun 19, 2025 | ₱22.50 | ₱22.65 | ₱22.35 | 3.56M shares | ₱80.34 Million | +₱0.10 | +0.45% |
| Jun 18, 2025 | ₱22.40 | ₱22.60 | ₱22.40 | 7.94M shares | ₱178.44 Million | -₱0.05 | -0.22% |
| Jun 17, 2025 | ₱22.45 | ₱22.75 | ₱22.45 | 8.24M shares | ₱186.08 Million | +₱0.05 | +0.22% |
| Jun 16, 2025 | ₱22.40 | ₱22.65 | ₱22.25 | 4.72M shares | ₱105.87 Million | -₱0.15 | -0.67% |
| Jun 13, 2025 | ₱22.55 | ₱22.75 | ₱22.30 | 10.85M shares | ₱243.91 Million | -₱0.20 | -0.88% |
| Jun 11, 2025 | ₱22.75 | ₱23.00 | ₱22.50 | 9.34M shares | ₱212.77 Million | +₱0.25 | +1.11% |
| Jun 10, 2025 | ₱22.50 | ₱22.95 | ₱22.45 | 16.70M shares | ₱377.43 Million | -₱0.44 | -1.96% |
| Jun 09, 2025 | ₱22.95 | ₱23.35 | ₱22.80 | 6.96M shares | ₱159.83 Million | -₱0.25 | -1.08% |
| Jun 05, 2025 | ₱23.20 | ₱23.20 | ₱23.20 | 8.64M shares | ₱200.00 Million | +₱0.25 | +1.09% |
| Jun 04, 2025 | ₱22.95 | ₱23.40 | ₱22.95 | 10.29M shares | ₱236.86 Million | -₱0.63 | -2.75% |
| Jun 03, 2025 | ₱23.60 | ₱23.60 | ₱22.95 | 11.01M shares | ₱256.65 Million | +₱0.67 | +2.83% |
| Jun 02, 2025 | ₱22.95 | ₱23.00 | ₱22.60 | 7.45M shares | ₱170.50 Million | +₱0.41 | +1.77% |
| May 30, 2025 | ₱22.55 | ₱23.15 | ₱22.55 | 78.13M shares | ₱1.77 Billion | -₱0.35 | -1.53% |
| May 29, 2025 | ₱22.90 | ₱23.30 | ₱22.80 | 8.97M shares | ₱206.29 Million | -₱0.05 | -0.22% |
| May 28, 2025 | ₱22.95 | ₱23.50 | ₱22.95 | 11.07M shares | ₱256.04 Million | -₱0.05 | -0.22% |
| May 27, 2025 | ₱23.00 | ₱23.65 | ₱22.90 | 9.30M shares | ₱215.43 Million | -₱0.10 | -0.43% |
| May 26, 2025 | ₱23.10 | ₱23.25 | ₱22.80 | 7.65M shares | ₱175.92 Million | -₱0.39 | -1.70% |
| May 23, 2025 | ₱23.50 | ₱23.60 | ₱22.70 | 8.02M shares | ₱187.76 Million | +₱0.83 | +3.52% |
| May 22, 2025 | ₱22.70 | ₱23.05 | ₱22.55 | 13.46M shares | ₱305.50 Million | -₱0.35 | -1.52% |
| May 21, 2025 | ₱23.05 | ₱23.55 | ₱22.90 | 12.47M shares | ₱287.44 Million | -₱0.44 | -1.91% |
| May 20, 2025 | ₱23.50 | ₱23.95 | ₱23.25 | 12.68M shares | ₱298.54 Million | -₱0.59 | -2.49% |
| May 19, 2025 | ₱24.10 | ₱24.75 | ₱23.90 | 7.30M shares | ₱175.65 Million | -₱0.63 | -2.63% |
| May 16, 2025 | ₱24.75 | ₱24.75 | ₱23.65 | 10.34M shares | ₱252.25 Million | +₱0.67 | +2.70% |
| May 15, 2025 | ₱24.10 | ₱24.70 | ₱24.00 | 13.14M shares | ₱319.14 Million | -₱1.05 | -4.37% |
| May 14, 2025 | ₱25.20 | ₱25.50 | ₱24.10 | 18.08M shares | ₱451.19 Million | +₱1.04 | +4.13% |
| May 13, 2025 | ₱24.20 | ₱24.60 | ₱23.50 | 10.67M shares | ₱257.65 Million | +₱0.36 | +1.47% |
| May 09, 2025 | ₱23.85 | ₱24.00 | ₱23.60 | 8.55M shares | ₱203.77 Million | +₱0.30 | +1.27% |
| May 08, 2025 | ₱23.55 | ₱24.40 | ₱23.55 | 10.05M shares | ₱238.24 Million | -₱0.58 | -2.48% |
| May 07, 2025 | ₱24.15 | ₱24.70 | ₱24.10 | 10.78M shares | ₱262.58 Million | -₱0.05 | -0.21% |
| May 06, 2025 | ₱24.20 | ₱24.45 | ₱24.15 | 10.07M shares | ₱244.40 Million | +₱0.15 | +0.62% |
| May 05, 2025 | ₱24.05 | ₱24.70 | ₱24.05 | 8.90M shares | ₱216.57 Million | -₱0.15 | -0.62% |
| May 02, 2025 | ₱24.20 | ₱24.70 | ₱24.20 | 9.82M shares | ₱239.00 Million | -₱0.15 | -0.62% |
| Apr 30, 2025 | ₱24.35 | ₱24.40 | ₱23.20 | 24.50M shares | ₱588.58 Million | +₱1.54 | +6.33% |
| Apr 29, 2025 | ₱22.90 | ₱23.30 | ₱22.70 | 7.76M shares | ₱177.91 Million | -₱0.30 | -1.29% |
| Apr 28, 2025 | ₱23.20 | ₱23.40 | ₱22.95 | 6.64M shares | ₱154.35 Million | +₱0.41 | +1.75% |
| Apr 25, 2025 | ₱22.80 | ₱23.15 | ₱22.35 | 14.07M shares | ₱322.09 Million | +₱0.62 | +2.70% |
| Apr 24, 2025 | ₱22.20 | ₱22.65 | ₱22.20 | 11.03M shares | ₱246.92 Million | -₱0.15 | -0.67% |
| Apr 23, 2025 | ₱22.35 | ₱22.55 | ₱22.00 | 11.52M shares | ₱257.58 Million | +₱0.36 | +1.59% |
| Apr 22, 2025 | ₱22.00 | ₱22.40 | ₱21.70 | 10.29M shares | ₱227.87 Million | +₱0.10 | +0.46% |
| Apr 21, 2025 | ₱21.90 | ₱22.35 | ₱21.90 | 13.90M shares | ₱306.05 Million | -₱0.68 | -3.10% |
| Apr 16, 2025 | ₱22.60 | ₱22.75 | ₱22.40 | 8.78M shares | ₱197.98 Million | -₱0.05 | -0.22% |
| Apr 15, 2025 | ₱22.65 | ₱22.80 | ₱22.35 | 11.83M shares | ₱267.45 Million | -₱0.10 | -0.44% |
| Apr 14, 2025 | ₱22.75 | ₱22.95 | ₱22.55 | 6.44M shares | ₱146.39 Million | +₱0.25 | +1.11% |
| Apr 11, 2025 | ₱22.50 | ₱22.60 | ₱22.00 | 10.30M shares | ₱231.17 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱22.50 | ₱23.45 | ₱22.50 | 6.77M shares | ₱154.71 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱22.50 | ₱22.55 | ₱22.25 | 9.66M shares | ₱216.72 Million | +₱0.10 | +0.45% |
| Apr 07, 2025 | ₱22.40 | ₱22.60 | ₱22.15 | 7.20M shares | ₱161.11 Million | -₱0.54 | -2.40% |
| Apr 04, 2025 | ₱22.95 | ₱23.15 | ₱22.65 | 4.45M shares | ₱102.03 Million | -₱0.34 | -1.50% |
| Apr 03, 2025 | ₱23.30 | ₱23.45 | ₱22.95 | 3.69M shares | ₱85.42 Million | -₱0.34 | -1.48% |
| Apr 02, 2025 | ₱23.65 | ₱23.70 | ₱23.25 | 11.85M shares | ₱278.90 Million | -₱0.35 | -1.46% |
| Mar 31, 2025 | ₱24.00 | ₱24.00 | ₱22.70 | 12.73M shares | ₱302.16 Million | +₱1.26 | +5.26% |
| Mar 28, 2025 | ₱22.80 | ₱22.95 | ₱22.60 | 7.89M shares | ₱179.64 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱22.80 | ₱22.90 | ₱22.40 | 3.63M shares | ₱82.64 Million | +₱0.30 | +1.33% |
| Mar 26, 2025 | ₱22.50 | ₱23.25 | ₱22.25 | 10.97M shares | ₱247.10 Million | -₱0.87 | -3.85% |
| Mar 25, 2025 | ₱23.40 | ₱23.40 | ₱22.65 | 7.58M shares | ₱174.58 Million | +₱0.25 | +1.08% |
| Mar 24, 2025 | ₱23.15 | ₱23.60 | ₱22.75 | 6.58M shares | ₱152.36 Million | -₱0.34 | -1.49% |
| Mar 21, 2025 | ₱23.50 | ₱24.50 | ₱23.35 | 12.06M shares | ₱285.72 Million | -₱0.87 | -3.69% |
| Mar 20, 2025 | ₱24.40 | ₱24.50 | ₱24.15 | 4.79M shares | ₱116.63 Million | +₱0.30 | +1.24% |
| Mar 19, 2025 | ₱24.10 | ₱24.20 | ₱23.65 | 6.02M shares | ₱144.63 Million | +₱0.30 | +1.26% |
| Mar 18, 2025 | ₱23.80 | ₱24.10 | ₱23.50 | 4.29M shares | ₱102.21 Million | +₱0.35 | +1.49% |
| Mar 17, 2025 | ₱23.45 | ₱23.70 | ₱23.40 | 3.48M shares | ₱81.71 Million | -₱0.34 | -1.47% |
| Mar 14, 2025 | ₱23.80 | ₱24.25 | ₱23.45 | 6.70M shares | ₱159.15 Million | +₱0.41 | +1.71% |
| Mar 13, 2025 | ₱23.40 | ₱24.05 | ₱23.30 | 4.09M shares | ₱96.76 Million | -₱0.54 | -2.30% |
| Mar 12, 2025 | ₱23.95 | ₱23.95 | ₱23.05 | 10.79M shares | ₱253.64 Million | +₱0.46 | +1.91% |
| Mar 11, 2025 | ₱23.50 | ₱24.55 | ₱23.50 | 7.86M shares | ₱187.31 Million | -₱1.41 | -6.00% |
| Mar 10, 2025 | ₱25.00 | ₱25.25 | ₱24.35 | 7.00M shares | ₱174.79 Million | +₱0.67 | +2.67% |
| Mar 07, 2025 | ₱24.35 | ₱24.65 | ₱23.90 | 4.82M shares | ₱117.38 Million | +₱0.05 | +0.21% |
| Mar 06, 2025 | ₱24.30 | ₱24.75 | ₱23.80 | 8.00M shares | ₱194.57 Million | +₱0.72 | +2.97% |
| Mar 05, 2025 | ₱23.60 | ₱24.25 | ₱23.00 | 18.61M shares | ₱445.70 Million | +₱0.83 | +3.51% |
| Mar 04, 2025 | ₱22.80 | ₱23.50 | ₱22.80 | 5.66M shares | ₱130.39 Million | -₱0.20 | -0.87% |
| Mar 03, 2025 | ₱23.00 | ₱23.55 | ₱22.85 | 5.28M shares | ₱121.97 Million | +₱0.72 | +3.14% |
| Feb 28, 2025 | ₱22.30 | ₱23.85 | ₱22.30 | 18.11M shares | ₱411.37 Million | -₱1.62 | -7.28% |
| Feb 27, 2025 | ₱24.05 | ₱24.35 | ₱23.95 | 5.91M shares | ₱142.18 Million | -₱0.34 | -1.43% |
| Feb 26, 2025 | ₱24.40 | ₱24.40 | ₱23.15 | 11.72M shares | ₱279.80 Million | +₱0.93 | +3.83% |
| Feb 25, 2025 | ₱23.50 | ₱23.65 | ₱22.65 | 5.47M shares | ₱127.67 Million | +₱0.10 | +0.43% |
| Feb 24, 2025 | ₱23.40 | ₱23.70 | ₱23.05 | 5.16M shares | ₱119.93 Million | -₱0.30 | -1.27% |
| Feb 21, 2025 | ₱23.70 | ₱23.85 | ₱23.30 | 5.53M shares | ₱130.62 Million | +₱0.67 | +2.82% |
| Feb 20, 2025 | ₱23.05 | ₱23.40 | ₱22.85 | 7.31M shares | ₱168.01 Million | -₱0.10 | -0.43% |
| Feb 19, 2025 | ₱23.15 | ₱23.50 | ₱23.10 | 9.60M shares | ₱222.80 Million | +₱0.30 | +1.31% |
| Feb 18, 2025 | ₱22.85 | ₱23.00 | ₱22.00 | 17.98M shares | ₱403.84 Million | +₱1.05 | +4.58% |
| Feb 17, 2025 | ₱21.85 | ₱23.25 | ₱21.85 | 21.30M shares | ₱470.48 Million | -₱1.09 | -5.00% |
| Feb 14, 2025 | ₱23.00 | ₱23.65 | ₱23.00 | 6.69M shares | ₱154.65 Million | -₱0.44 | -1.92% |
| Feb 13, 2025 | ₱23.45 | ₱23.65 | ₱23.10 | 7.28M shares | ₱170.66 Million | +₱0.05 | +0.21% |
| Feb 12, 2025 | ₱23.40 | ₱23.75 | ₱23.10 | 7.81M shares | ₱182.23 Million | +₱0.10 | +0.43% |
| Feb 11, 2025 | ₱23.30 | ₱24.65 | ₱23.20 | 16.33M shares | ₱383.46 Million | -₱1.23 | -5.28% |
| Feb 10, 2025 | ₱24.60 | ₱25.65 | ₱24.50 | 7.10M shares | ₱175.53 Million | -₱1.01 | -4.09% |
| Feb 07, 2025 | ₱25.65 | ₱25.65 | ₱25.05 | 5.43M shares | ₱137.86 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱25.65 | ₱25.80 | ₱25.00 | 6.94M shares | ₱176.06 Million | -₱0.35 | -1.35% |
| Feb 05, 2025 | ₱26.00 | ₱26.00 | ₱24.40 | 37.63M shares | ₱972.87 Million | +₱1.88 | +7.22% |
| Feb 04, 2025 | ₱24.25 | ₱24.35 | ₱23.80 | 7.17M shares | ₱173.50 Million | +₱0.88 | +3.63% |
| Feb 03, 2025 | ₱23.40 | ₱24.05 | ₱23.40 | 12.63M shares | ₱297.86 Million | +₱0.25 | +1.08% |
| Jan 31, 2025 | ₱23.15 | ₱24.15 | ₱22.90 | 34.00M shares | ₱787.54 Million | -₱0.87 | -3.74% |
| Jan 30, 2025 | ₱24.05 | ₱24.05 | ₱23.50 | 8.83M shares | ₱210.41 Million | +₱0.56 | +2.34% |
| Jan 28, 2025 | ₱23.50 | ₱24.05 | ₱23.50 | 3.88M shares | ₱92.31 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱23.50 | ₱24.20 | ₱23.50 | 5.70M shares | ₱135.58 Million | -₱0.35 | -1.47% |
| Jan 24, 2025 | ₱23.85 | ₱24.45 | ₱23.85 | 5.87M shares | ₱140.98 Million | -₱0.39 | -1.65% |
| Jan 23, 2025 | ₱24.25 | ₱24.65 | ₱24.00 | 6.14M shares | ₱149.37 Million | -₱0.20 | -0.82% |
| Jan 22, 2025 | ₱24.45 | ₱25.00 | ₱24.45 | 5.19M shares | ₱127.44 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱24.45 | ₱24.50 | ₱24.00 | 3.26M shares | ₱79.25 Million | +₱0.35 | +1.45% |
| Jan 20, 2025 | ₱24.10 | ₱24.95 | ₱24.10 | 8.25M shares | ₱199.48 Million | -₱0.49 | -2.03% |
| Jan 17, 2025 | ₱24.60 | ₱24.85 | ₱24.00 | 7.79M shares | ₱189.49 Million | +₱0.46 | +1.86% |
| Jan 16, 2025 | ₱24.15 | ₱25.60 | ₱24.15 | 13.89M shares | ₱344.68 Million | -₱0.44 | -1.83% |
| Jan 15, 2025 | ₱24.60 | ₱24.80 | ₱24.25 | 12.04M shares | ₱295.08 Million | +₱0.83 | +3.36% |
| Jan 14, 2025 | ₱23.80 | ₱24.20 | ₱23.75 | 9.73M shares | ₱232.52 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱23.80 | ₱24.00 | ₱23.80 | 12.60M shares | ₱300.50 Million | -₱0.30 | -1.24% |
| Jan 10, 2025 | ₱24.10 | ₱24.50 | ₱24.10 | 4.98M shares | ₱120.35 Million | -₱0.15 | -0.62% |
| Jan 09, 2025 | ₱24.25 | ₱24.40 | ₱23.85 | 7.90M shares | ₱190.61 Million | +₱0.15 | +0.62% |
| Jan 08, 2025 | ₱24.10 | ₱24.75 | ₱24.10 | 8.95M shares | ₱217.47 Million | -₱0.59 | -2.43% |
| Jan 07, 2025 | ₱24.70 | ₱25.40 | ₱24.70 | 7.72M shares | ₱191.37 Million | -₱0.44 | -1.79% |
| Jan 06, 2025 | ₱25.15 | ₱25.75 | ₱25.10 | 4.99M shares | ₱126.11 Million | -₱0.05 | -0.20% |
| Jan 03, 2025 | ₱25.20 | ₱25.70 | ₱24.85 | 6.62M shares | ₱167.89 Million | +₱0.20 | +0.80% |
| Jan 02, 2025 | ₱25.00 | ₱25.20 | ₱24.70 | 6.65M shares | ₱165.49 Million | -₱0.15 | -0.60% |
| Dec 27, 2024 | ₱25.15 | ₱25.40 | ₱25.00 | 6.48M shares | ₱162.81 Million | -₱0.15 | -0.59% |
| Dec 26, 2024 | ₱25.30 | ₱25.60 | ₱25.05 | 3.45M shares | ₱87.21 Million | +₱0.15 | +0.60% |
| Dec 23, 2024 | ₱25.15 | ₱25.20 | ₱24.80 | 6.89M shares | ₱172.49 Million | +₱0.35 | +1.41% |
| Dec 20, 2024 | ₱24.80 | ₱25.45 | ₱24.70 | 11.13M shares | ₱277.75 Million | -₱0.10 | -0.40% |
| Dec 19, 2024 | ₱24.90 | ₱24.95 | ₱24.35 | 15.27M shares | ₱377.11 Million | -₱0.20 | -0.80% |
| Dec 18, 2024 | ₱25.10 | ₱25.85 | ₱25.10 | 11.91M shares | ₱300.78 Million | -₱0.78 | -3.09% |
| Dec 17, 2024 | ₱25.90 | ₱26.15 | ₱25.40 | 14.22M shares | ₱366.27 Million | -₱0.30 | -1.15% |
| Dec 16, 2024 | ₱26.20 | ₱26.50 | ₱26.10 | 3.09M shares | ₱81.12 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱26.20 | ₱26.30 | ₱25.95 | 5.01M shares | ₱130.71 Million | +₱0.10 | +0.38% |
| Dec 12, 2024 | ₱26.10 | ₱26.85 | ₱26.10 | 10.43M shares | ₱273.92 Million | -₱0.44 | -1.69% |
| Dec 11, 2024 | ₱26.55 | ₱27.35 | ₱26.55 | 7.04M shares | ₱189.60 Million | -₱0.20 | -0.75% |
| Dec 10, 2024 | ₱26.75 | ₱26.85 | ₱26.15 | 13.67M shares | ₱364.09 Million | +₱0.56 | +2.10% |
| Dec 09, 2024 | ₱26.20 | ₱26.95 | ₱26.20 | 7.77M shares | ₱205.23 Million | -₱0.49 | -1.87% |
| Dec 06, 2024 | ₱26.70 | ₱26.70 | ₱26.00 | 7.27M shares | ₱191.54 Million | +₱0.51 | +1.91% |
| Dec 05, 2024 | ₱26.20 | ₱26.65 | ₱26.15 | 5.41M shares | ₱142.16 Million | +₱0.10 | +0.38% |
This historical data puts the recent movement of the SMPH stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SMPH sits within its recent range.
Price & Volume Charts
Visual representation of SMPH historical performance for the selected period
Historical Price Chart
The chart displays SMPH closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SMPH price history for the selected period
Nov
2025
November 17, 2025
Biggest Daily Gain
₱20.45
(+7.63%)
Single-day gain of 7.63% with ₱1.56 price increase, the largest percentage rise in this period, with 15.86M shares changing hands
Nov
2025
November 14, 2025
Lowest Price
₱19.00
Lowest price of ₱19.00 recorded, marking the period's minimum valuation, with a -2.16% decline on that day
May
2025
May 30, 2025
Highest Trading Volume
₱22.55
78.13M Shares (₱1.76B total value)
Most actively traded day with 78.13M shares (₱1.76B total value) at ₱22.55 per share, indicating peak investor activity
Feb
2025
February 28, 2025
Biggest Daily Loss
₱22.30
(-7.28%)
Single-day loss of -7.28% with ₱1.62 price decrease, the largest percentage drop in this period, with 18.11M shares traded during the decline
Dec
2024
December 10, 2024
Highest Price
₱26.75
Peak price of ₱26.75 reached during this period, representing the stock's maximum value, with 13.67M shares traded and +2.10% price movement on that day
Historical Insights
Statistical analysis of SMPH price movements for the selected period
Long-Term Trend (MA200)
Bearish
SMPH is trading 3.13% below the 200-day Moving Average (₱23.07). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SMPH showed moderate volatility with a standard deviation of 2.2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 05, 2024 to December 05, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SMPH recorded 101 positive days, 124 negative days, and 20 unchanged days, resulting in a win rate of 41.2% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱7.75
The trading range spread for SMPH was ₱7.75, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SMPH by sector and industry.
Historical Price Data FAQs
Common questions about SMPH stock price history page
What is the SMPH stock price history page?
The SMPH stock price history page provides comprehensive historical trading data for SM Prime Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SMPH's 52-week trading range?
SMPH has traded between ₱19.00 and ₱26.75 over the past 52 weeks for SM Prime Holdings, Inc., representing a price range of 40.8%. Currently trading at ₱22.35, the stock is 17.6% above its 52-week low and 16.4% below its 52-week high.
How has SMPH performed year-to-date (YTD)?
Year-to-date in 2025, SMPH has declined 10.6% from ₱25.00 to ₱22.35 for SM Prime Holdings, Inc.. The stock reached a YTD high of ₱26.00 and a low of ₱19.00.
What is SMPH's 50-day moving average (MA50)?
The 50-day moving average for SM Prime Holdings, Inc. (SMPH) is ₱22.15. The stock is currently trading above this level at ₱22.35, which is 0.9% above the 50-day MA.
What is SMPH's 200-day moving average (MA200)?
The 200-day moving average for SM Prime Holdings, Inc. (SMPH) is ₱23.07. The stock is currently trading below this key long-term indicator at ₱22.35, which is 3.1% below the 200-day MA.