SMPH Stock Price History - SM Prime Holdings, Inc.
Best Day
₱33.35
September 27, 2024
Worst Day
₱21.85
June 24, 2025
Average Volume
9.6M
Daily Average
Most Traded
78.1M
May 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | ₱24.65 | ₱25.05 | ₱24.65 | 11,444,900 | ₱283,960,130.00 | -0.39 | -1.60% |
| Jul 10, 2025 | ₱25.05 | ₱25.10 | ₱24.25 | 19,350,400 | ₱481,064,905.00 | +0.46 | +1.83% |
| Jul 09, 2025 | ₱24.60 | ₱24.60 | ₱23.60 | 24,190,900 | ₱591,741,125.00 | +1.10 | +4.46% |
| Jul 08, 2025 | ₱23.55 | ₱23.70 | ₱23.30 | 5,561,200 | ₱131,000,450.00 | -0.20 | -0.84% |
| Jul 07, 2025 | ₱23.75 | ₱23.75 | ₱23.20 | 7,631,200 | ₱179,909,765.00 | +0.20 | +0.85% |
| Jul 04, 2025 | ₱23.55 | ₱24.35 | ₱23.50 | 10,525,000 | ₱249,164,805.00 | -0.87 | -3.68% |
| Jul 03, 2025 | ₱24.45 | ₱24.60 | ₱23.80 | 13,841,200 | ₱336,552,145.00 | +0.67 | +2.73% |
| Jul 02, 2025 | ₱23.80 | ₱24.00 | ₱23.65 | 7,483,900 | ₱178,315,745.00 | -0.10 | -0.42% |
| Jul 01, 2025 | ₱23.90 | ₱24.05 | ₱23.30 | 14,966,700 | ₱354,266,335.00 | +0.46 | +1.92% |
| Jun 30, 2025 | ₱23.45 | ₱23.70 | ₱23.25 | 34,178,000 | ₱802,685,900.00 | +0.41 | +1.74% |
| Jun 27, 2025 | ₱23.05 | ₱23.10 | ₱22.50 | 27,166,000 | ₱624,317,450.00 | +0.62 | +2.67% |
| Jun 26, 2025 | ₱22.45 | ₱22.55 | ₱22.20 | 14,714,300 | ₱329,921,020.00 | +0.10 | +0.45% |
| Jun 25, 2025 | ₱22.35 | ₱22.35 | ₱21.85 | 8,559,800 | ₱189,587,455.00 | +0.51 | +2.29% |
| Jun 24, 2025 | ₱21.85 | ₱22.65 | ₱21.85 | 20,529,200 | ₱453,315,595.00 | -0.25 | -1.13% |
| Jun 23, 2025 | ₱22.10 | ₱22.25 | ₱21.95 | 5,595,500 | ₱123,423,420.00 | -0.10 | -0.45% |
| Jun 20, 2025 | ₱22.20 | ₱22.60 | ₱22.20 | 25,659,600 | ₱570,807,260.00 | -0.30 | -1.33% |
| Jun 19, 2025 | ₱22.50 | ₱22.65 | ₱22.35 | 3,564,200 | ₱80,337,525.00 | +0.10 | +0.45% |
| Jun 18, 2025 | ₱22.40 | ₱22.60 | ₱22.40 | 7,939,800 | ₱178,442,950.00 | -0.05 | -0.22% |
| Jun 17, 2025 | ₱22.45 | ₱22.75 | ₱22.45 | 8,240,200 | ₱186,084,940.00 | +0.05 | +0.22% |
| Jun 16, 2025 | ₱22.40 | ₱22.65 | ₱22.25 | 4,719,200 | ₱105,866,255.00 | -0.15 | -0.67% |
| Jun 13, 2025 | ₱22.55 | ₱22.75 | ₱22.30 | 10,846,000 | ₱243,912,170.00 | -0.20 | -0.88% |
| Jun 11, 2025 | ₱22.75 | ₱23.00 | ₱22.50 | 9,340,000 | ₱212,767,865.00 | +0.25 | +1.11% |
| Jun 10, 2025 | ₱22.50 | ₱22.95 | ₱22.45 | 16,701,200 | ₱377,430,235.00 | -0.44 | -1.96% |
| Jun 09, 2025 | ₱22.95 | ₱23.35 | ₱22.80 | 6,957,100 | ₱159,833,125.00 | -0.25 | -1.08% |
| Jun 05, 2025 | ₱23.20 | ₱23.20 | ₱23.20 | 8,640,400 | ₱199,997,885.00 | +0.25 | +1.09% |
| Jun 04, 2025 | ₱22.95 | ₱23.40 | ₱22.95 | 10,293,300 | ₱236,857,165.00 | -0.63 | -2.75% |
| Jun 03, 2025 | ₱23.60 | ₱23.60 | ₱22.95 | 11,011,800 | ₱256,646,130.00 | +0.67 | +2.83% |
| Jun 02, 2025 | ₱22.95 | ₱23.00 | ₱22.60 | 7,453,000 | ₱170,500,735.00 | +0.41 | +1.77% |
| May 30, 2025 | ₱22.55 | ₱23.15 | ₱22.55 | 78,131,700 | ₱1,765,598,970.00 | -0.35 | -1.53% |
| May 29, 2025 | ₱22.90 | ₱23.30 | ₱22.80 | 8,968,300 | ₱206,293,915.00 | -0.05 | -0.22% |
| May 28, 2025 | ₱22.95 | ₱23.50 | ₱22.95 | 11,074,100 | ₱256,042,940.00 | -0.05 | -0.22% |
| May 27, 2025 | ₱23.00 | ₱23.65 | ₱22.90 | 9,298,500 | ₱215,433,570.00 | -0.10 | -0.43% |
| May 26, 2025 | ₱23.10 | ₱23.25 | ₱22.80 | 7,646,300 | ₱175,923,230.00 | -0.39 | -1.70% |
| May 23, 2025 | ₱23.50 | ₱23.60 | ₱22.70 | 8,024,200 | ₱187,764,690.00 | +0.83 | +3.52% |
| May 22, 2025 | ₱22.70 | ₱23.05 | ₱22.55 | 13,458,800 | ₱305,495,895.00 | -0.35 | -1.52% |
| May 21, 2025 | ₱23.05 | ₱23.55 | ₱22.90 | 12,471,700 | ₱287,435,615.00 | -0.44 | -1.91% |
| May 20, 2025 | ₱23.50 | ₱23.95 | ₱23.25 | 12,683,900 | ₱298,544,150.00 | -0.59 | -2.49% |
| May 19, 2025 | ₱24.10 | ₱24.75 | ₱23.90 | 7,301,200 | ₱175,649,630.00 | -0.63 | -2.63% |
| May 16, 2025 | ₱24.75 | ₱24.75 | ₱23.65 | 10,338,200 | ₱252,252,400.00 | +0.67 | +2.70% |
| May 15, 2025 | ₱24.10 | ₱24.70 | ₱24.00 | 13,139,100 | ₱319,135,805.00 | -1.05 | -4.37% |
| May 14, 2025 | ₱25.20 | ₱25.50 | ₱24.10 | 18,079,600 | ₱451,189,535.00 | +1.04 | +4.13% |
| May 13, 2025 | ₱24.20 | ₱24.60 | ₱23.50 | 10,672,600 | ₱257,651,305.00 | +0.36 | +1.47% |
| May 09, 2025 | ₱23.85 | ₱24.00 | ₱23.60 | 8,548,600 | ₱203,773,980.00 | +0.30 | +1.27% |
| May 08, 2025 | ₱23.55 | ₱24.40 | ₱23.55 | 10,053,700 | ₱238,240,905.00 | -0.58 | -2.48% |
| May 07, 2025 | ₱24.15 | ₱24.70 | ₱24.10 | 10,776,900 | ₱262,578,575.00 | -0.05 | -0.21% |
| May 06, 2025 | ₱24.20 | ₱24.45 | ₱24.15 | 10,065,000 | ₱244,400,390.00 | +0.15 | +0.62% |
| May 05, 2025 | ₱24.05 | ₱24.70 | ₱24.05 | 8,900,300 | ₱216,574,710.00 | -0.15 | -0.62% |
| May 02, 2025 | ₱24.20 | ₱24.70 | ₱24.20 | 9,819,200 | ₱239,000,820.00 | -0.15 | -0.62% |
| Apr 30, 2025 | ₱24.35 | ₱24.40 | ₱23.20 | 24,495,500 | ₱588,577,435.00 | +1.54 | +6.33% |
| Apr 29, 2025 | ₱22.90 | ₱23.30 | ₱22.70 | 7,757,300 | ₱177,910,910.00 | -0.30 | -1.29% |
| Apr 28, 2025 | ₱23.20 | ₱23.40 | ₱22.95 | 6,640,500 | ₱154,347,255.00 | +0.41 | +1.75% |
| Apr 25, 2025 | ₱22.80 | ₱23.15 | ₱22.35 | 14,072,200 | ₱322,088,555.00 | +0.62 | +2.70% |
| Apr 24, 2025 | ₱22.20 | ₱22.65 | ₱22.20 | 11,026,900 | ₱246,923,255.00 | -0.15 | -0.67% |
| Apr 23, 2025 | ₱22.35 | ₱22.55 | ₱22.00 | 11,523,800 | ₱257,577,345.00 | +0.36 | +1.59% |
| Apr 22, 2025 | ₱22.00 | ₱22.40 | ₱21.70 | 10,289,600 | ₱227,870,520.00 | +0.10 | +0.46% |
| Apr 21, 2025 | ₱21.90 | ₱22.35 | ₱21.90 | 13,898,200 | ₱306,053,825.00 | -0.68 | -3.10% |
| Apr 16, 2025 | ₱22.60 | ₱22.75 | ₱22.40 | 8,782,600 | ₱197,978,600.00 | -0.05 | -0.22% |
| Apr 15, 2025 | ₱22.65 | ₱22.80 | ₱22.35 | 11,834,100 | ₱267,447,065.00 | -0.10 | -0.44% |
| Apr 14, 2025 | ₱22.75 | ₱22.95 | ₱22.55 | 6,435,100 | ₱146,385,845.00 | +0.25 | +1.11% |
| Apr 11, 2025 | ₱22.50 | ₱22.60 | ₱22.00 | 10,303,900 | ₱231,165,635.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱22.50 | ₱23.45 | ₱22.50 | 6,774,400 | ₱154,712,690.00 | 0.00 | 0.00% |
| Apr 08, 2025 | ₱22.50 | ₱22.55 | ₱22.25 | 9,661,500 | ₱216,721,925.00 | +0.10 | +0.45% |
| Apr 07, 2025 | ₱22.40 | ₱22.60 | ₱22.15 | 7,200,900 | ₱161,113,115.00 | -0.54 | -2.40% |
| Apr 04, 2025 | ₱22.95 | ₱23.15 | ₱22.65 | 4,452,400 | ₱102,030,100.00 | -0.34 | -1.50% |
| Apr 03, 2025 | ₱23.30 | ₱23.45 | ₱22.95 | 3,685,000 | ₱85,416,740.00 | -0.34 | -1.48% |
| Apr 02, 2025 | ₱23.65 | ₱23.70 | ₱23.25 | 11,847,200 | ₱278,897,380.00 | -0.35 | -1.46% |
| Mar 31, 2025 | ₱24.00 | ₱24.00 | ₱22.70 | 12,734,000 | ₱302,161,050.00 | +1.26 | +5.26% |
| Mar 28, 2025 | ₱22.80 | ₱22.95 | ₱22.60 | 7,890,400 | ₱179,639,800.00 | 0.00 | 0.00% |
| Mar 27, 2025 | ₱22.80 | ₱22.90 | ₱22.40 | 3,631,100 | ₱82,639,305.00 | +0.30 | +1.33% |
| Mar 26, 2025 | ₱22.50 | ₱23.25 | ₱22.25 | 10,973,800 | ₱247,103,860.00 | -0.87 | -3.85% |
| Mar 25, 2025 | ₱23.40 | ₱23.40 | ₱22.65 | 7,584,800 | ₱174,581,685.00 | +0.25 | +1.08% |
| Mar 24, 2025 | ₱23.15 | ₱23.60 | ₱22.75 | 6,577,300 | ₱152,364,090.00 | -0.34 | -1.49% |
| Mar 21, 2025 | ₱23.50 | ₱24.50 | ₱23.35 | 12,058,400 | ₱285,719,460.00 | -0.87 | -3.69% |
| Mar 20, 2025 | ₱24.40 | ₱24.50 | ₱24.15 | 4,788,000 | ₱116,633,530.00 | +0.30 | +1.24% |
| Mar 19, 2025 | ₱24.10 | ₱24.20 | ₱23.65 | 6,016,600 | ₱144,626,465.00 | +0.30 | +1.26% |
| Mar 18, 2025 | ₱23.80 | ₱24.10 | ₱23.50 | 4,293,200 | ₱102,211,295.00 | +0.35 | +1.49% |
| Mar 17, 2025 | ₱23.45 | ₱23.70 | ₱23.40 | 3,478,000 | ₱81,708,825.00 | -0.34 | -1.47% |
| Mar 14, 2025 | ₱23.80 | ₱24.25 | ₱23.45 | 6,700,600 | ₱159,152,530.00 | +0.41 | +1.71% |
| Mar 13, 2025 | ₱23.40 | ₱24.05 | ₱23.30 | 4,089,200 | ₱96,760,305.00 | -0.54 | -2.30% |
| Mar 12, 2025 | ₱23.95 | ₱23.95 | ₱23.05 | 10,785,500 | ₱253,641,085.00 | +0.46 | +1.91% |
| Mar 11, 2025 | ₱23.50 | ₱24.55 | ₱23.50 | 7,863,900 | ₱187,305,660.00 | -1.41 | -6.00% |
| Mar 10, 2025 | ₱25.00 | ₱25.25 | ₱24.35 | 7,001,900 | ₱174,791,360.00 | +0.67 | +2.67% |
| Mar 07, 2025 | ₱24.35 | ₱24.65 | ₱23.90 | 4,820,500 | ₱117,381,975.00 | +0.05 | +0.21% |
| Mar 06, 2025 | ₱24.30 | ₱24.75 | ₱23.80 | 7,996,200 | ₱194,574,600.00 | +0.72 | +2.97% |
| Mar 05, 2025 | ₱23.60 | ₱24.25 | ₱23.00 | 18,612,600 | ₱445,698,215.00 | +0.83 | +3.51% |
| Mar 04, 2025 | ₱22.80 | ₱23.50 | ₱22.80 | 5,656,000 | ₱130,388,475.00 | -0.20 | -0.87% |
| Mar 03, 2025 | ₱23.00 | ₱23.55 | ₱22.85 | 5,275,400 | ₱121,973,230.00 | +0.72 | +3.14% |
| Feb 28, 2025 | ₱22.30 | ₱23.85 | ₱22.30 | 18,114,900 | ₱411,365,620.00 | -1.62 | -7.28% |
| Feb 27, 2025 | ₱24.05 | ₱24.35 | ₱23.95 | 5,909,400 | ₱142,178,520.00 | -0.34 | -1.43% |
| Feb 26, 2025 | ₱24.40 | ₱24.40 | ₱23.15 | 11,724,400 | ₱279,800,920.00 | +0.93 | +3.83% |
| Feb 25, 2025 | ₱23.50 | ₱23.65 | ₱22.65 | 5,470,700 | ₱127,665,305.00 | +0.10 | +0.43% |
| Feb 24, 2025 | ₱23.40 | ₱23.70 | ₱23.05 | 5,158,900 | ₱119,926,655.00 | -0.30 | -1.27% |
| Feb 21, 2025 | ₱23.70 | ₱23.85 | ₱23.30 | 5,533,400 | ₱130,624,425.00 | +0.67 | +2.82% |
| Feb 20, 2025 | ₱23.05 | ₱23.40 | ₱22.85 | 7,306,200 | ₱168,012,015.00 | -0.10 | -0.43% |
| Feb 19, 2025 | ₱23.15 | ₱23.50 | ₱23.10 | 9,600,900 | ₱222,795,515.00 | +0.30 | +1.31% |
| Feb 18, 2025 | ₱22.85 | ₱23.00 | ₱22.00 | 17,977,500 | ₱403,836,520.00 | +1.05 | +4.58% |
| Feb 17, 2025 | ₱21.85 | ₱23.25 | ₱21.85 | 21,296,400 | ₱470,481,630.00 | -1.09 | -5.00% |
| Feb 14, 2025 | ₱23.00 | ₱23.65 | ₱23.00 | 6,693,300 | ₱154,654,615.00 | -0.44 | -1.92% |
| Feb 13, 2025 | ₱23.45 | ₱23.65 | ₱23.10 | 7,283,600 | ₱170,664,890.00 | +0.05 | +0.21% |
| Feb 12, 2025 | ₱23.40 | ₱23.75 | ₱23.10 | 7,808,900 | ₱182,232,015.00 | +0.10 | +0.43% |
| Feb 11, 2025 | ₱23.30 | ₱24.65 | ₱23.20 | 16,334,200 | ₱383,458,750.00 | -1.23 | -5.28% |
| Feb 10, 2025 | ₱24.60 | ₱25.65 | ₱24.50 | 7,104,400 | ₱175,528,070.00 | -1.01 | -4.09% |
| Feb 07, 2025 | ₱25.65 | ₱25.65 | ₱25.05 | 5,427,400 | ₱137,855,965.00 | 0.00 | 0.00% |
| Feb 06, 2025 | ₱25.65 | ₱25.80 | ₱25.00 | 6,943,900 | ₱176,057,100.00 | -0.35 | -1.35% |
| Feb 05, 2025 | ₱26.00 | ₱26.00 | ₱24.40 | 37,630,600 | ₱972,869,110.00 | +1.88 | +7.22% |
| Feb 04, 2025 | ₱24.25 | ₱24.35 | ₱23.80 | 7,172,600 | ₱173,499,445.00 | +0.88 | +3.63% |
| Feb 03, 2025 | ₱23.40 | ₱24.05 | ₱23.40 | 12,626,600 | ₱297,861,070.00 | +0.25 | +1.08% |
| Jan 31, 2025 | ₱23.15 | ₱24.15 | ₱22.90 | 33,995,400 | ₱787,543,850.00 | -0.87 | -3.74% |
| Jan 30, 2025 | ₱24.05 | ₱24.05 | ₱23.50 | 8,829,000 | ₱210,409,885.00 | +0.56 | +2.34% |
| Jan 28, 2025 | ₱23.50 | ₱24.05 | ₱23.50 | 3,882,800 | ₱92,312,095.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱23.50 | ₱24.20 | ₱23.50 | 5,702,400 | ₱135,577,220.00 | -0.35 | -1.47% |
| Jan 24, 2025 | ₱23.85 | ₱24.45 | ₱23.85 | 5,871,700 | ₱140,979,315.00 | -0.39 | -1.65% |
| Jan 23, 2025 | ₱24.25 | ₱24.65 | ₱24.00 | 6,144,100 | ₱149,373,690.00 | -0.20 | -0.82% |
| Jan 22, 2025 | ₱24.45 | ₱25.00 | ₱24.45 | 5,191,100 | ₱127,442,170.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱24.45 | ₱24.50 | ₱24.00 | 3,262,800 | ₱79,245,850.00 | +0.35 | +1.45% |
| Jan 20, 2025 | ₱24.10 | ₱24.95 | ₱24.10 | 8,246,000 | ₱199,481,510.00 | -0.49 | -2.03% |
| Jan 17, 2025 | ₱24.60 | ₱24.85 | ₱24.00 | 7,789,600 | ₱189,489,305.00 | +0.46 | +1.86% |
| Jan 16, 2025 | ₱24.15 | ₱25.60 | ₱24.15 | 13,885,600 | ₱344,677,055.00 | -0.44 | -1.83% |
| Jan 15, 2025 | ₱24.60 | ₱24.80 | ₱24.25 | 12,036,900 | ₱295,083,570.00 | +0.83 | +3.36% |
| Jan 14, 2025 | ₱23.80 | ₱24.20 | ₱23.75 | 9,733,600 | ₱232,521,865.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱23.80 | ₱24.00 | ₱23.80 | 12,599,100 | ₱300,504,115.00 | -0.30 | -1.24% |
| Jan 10, 2025 | ₱24.10 | ₱24.50 | ₱24.10 | 4,977,000 | ₱120,347,440.00 | -0.15 | -0.62% |
| Jan 09, 2025 | ₱24.25 | ₱24.40 | ₱23.85 | 7,904,800 | ₱190,613,130.00 | +0.15 | +0.62% |
| Jan 08, 2025 | ₱24.10 | ₱24.75 | ₱24.10 | 8,950,500 | ₱217,468,245.00 | -0.59 | -2.43% |
| Jan 07, 2025 | ₱24.70 | ₱25.40 | ₱24.70 | 7,717,600 | ₱191,366,570.00 | -0.44 | -1.79% |
| Jan 06, 2025 | ₱25.15 | ₱25.75 | ₱25.10 | 4,987,200 | ₱126,105,500.00 | -0.05 | -0.20% |
| Jan 03, 2025 | ₱25.20 | ₱25.70 | ₱24.85 | 6,617,500 | ₱167,891,500.00 | +0.20 | +0.80% |
| Jan 02, 2025 | ₱25.00 | ₱25.20 | ₱24.70 | 6,648,200 | ₱165,487,250.00 | -0.15 | -0.60% |
| Dec 27, 2024 | ₱25.15 | ₱25.40 | ₱25.00 | 6,480,600 | ₱162,805,875.00 | -0.15 | -0.59% |
| Dec 26, 2024 | ₱25.30 | ₱25.60 | ₱25.05 | 3,453,200 | ₱87,205,900.00 | +0.15 | +0.60% |
| Dec 23, 2024 | ₱25.15 | ₱25.20 | ₱24.80 | 6,891,900 | ₱172,492,035.00 | +0.35 | +1.41% |
| Dec 20, 2024 | ₱24.80 | ₱25.45 | ₱24.70 | 11,127,200 | ₱277,747,405.00 | -0.10 | -0.40% |
| Dec 19, 2024 | ₱24.90 | ₱24.95 | ₱24.35 | 15,273,800 | ₱377,106,180.00 | -0.20 | -0.80% |
| Dec 18, 2024 | ₱25.10 | ₱25.85 | ₱25.10 | 11,913,200 | ₱300,777,350.00 | -0.78 | -3.09% |
| Dec 17, 2024 | ₱25.90 | ₱26.15 | ₱25.40 | 14,224,000 | ₱366,274,680.00 | -0.30 | -1.15% |
| Dec 16, 2024 | ₱26.20 | ₱26.50 | ₱26.10 | 3,093,100 | ₱81,115,400.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱26.20 | ₱26.30 | ₱25.95 | 5,005,400 | ₱130,705,755.00 | +0.10 | +0.38% |
| Dec 12, 2024 | ₱26.10 | ₱26.85 | ₱26.10 | 10,430,300 | ₱273,922,760.00 | -0.44 | -1.69% |
| Dec 11, 2024 | ₱26.55 | ₱27.35 | ₱26.55 | 7,040,300 | ₱189,603,415.00 | -0.20 | -0.75% |
| Dec 10, 2024 | ₱26.75 | ₱26.85 | ₱26.15 | 13,674,800 | ₱364,090,465.00 | +0.56 | +2.10% |
| Dec 09, 2024 | ₱26.20 | ₱26.95 | ₱26.20 | 7,770,300 | ₱205,226,610.00 | -0.49 | -1.87% |
| Dec 06, 2024 | ₱26.70 | ₱26.70 | ₱26.00 | 7,266,800 | ₱191,542,210.00 | +0.51 | +1.91% |
| Dec 05, 2024 | ₱26.20 | ₱26.65 | ₱26.15 | 5,410,700 | ₱142,161,620.00 | +0.10 | +0.38% |
| Dec 04, 2024 | ₱26.10 | ₱26.80 | ₱26.10 | 13,129,200 | ₱345,226,635.00 | -0.34 | -1.32% |
| Dec 03, 2024 | ₱26.45 | ₱27.00 | ₱26.30 | 16,278,000 | ₱433,057,360.00 | -0.15 | -0.56% |
| Dec 02, 2024 | ₱26.60 | ₱27.15 | ₱26.60 | 6,577,700 | ₱176,064,150.00 | +0.20 | +0.76% |
| Nov 29, 2024 | ₱26.40 | ₱27.45 | ₱26.40 | 9,539,600 | ₱254,624,440.00 | -0.10 | -0.38% |
| Nov 28, 2024 | ₱26.50 | ₱27.40 | ₱26.50 | 7,109,700 | ₱190,575,605.00 | -0.49 | -1.85% |
| Nov 27, 2024 | ₱27.00 | ₱28.05 | ₱27.00 | 4,196,200 | ₱115,147,460.00 | -0.44 | -1.64% |
| Nov 26, 2024 | ₱27.45 | ₱28.15 | ₱27.45 | 6,040,100 | ₱167,826,140.00 | -0.15 | -0.54% |
| Nov 25, 2024 | ₱27.60 | ₱28.35 | ₱27.60 | 15,812,000 | ₱437,419,660.00 | +0.10 | +0.36% |
| Nov 22, 2024 | ₱27.50 | ₱28.40 | ₱27.50 | 5,868,600 | ₱162,922,560.00 | -0.49 | -1.79% |
| Nov 21, 2024 | ₱28.00 | ₱28.70 | ₱28.00 | 4,528,700 | ₱128,139,430.00 | -1.15 | -4.11% |
| Nov 20, 2024 | ₱29.20 | ₱29.20 | ₱27.90 | 5,968,500 | ₱171,129,040.00 | +0.61 | +2.10% |
| Nov 19, 2024 | ₱28.60 | ₱28.75 | ₱27.85 | 9,586,500 | ₱271,856,395.00 | +0.61 | +2.14% |
| Nov 18, 2024 | ₱28.00 | ₱28.00 | ₱27.25 | 8,665,000 | ₱240,879,470.00 | +1.04 | +3.70% |
| Nov 15, 2024 | ₱27.00 | ₱27.30 | ₱26.50 | 7,963,900 | ₱214,295,125.00 | +0.93 | +3.45% |
| Nov 14, 2024 | ₱26.10 | ₱27.35 | ₱26.10 | 15,691,400 | ₱412,898,710.00 | -0.87 | -3.33% |
| Nov 13, 2024 | ₱27.00 | ₱27.45 | ₱26.75 | 12,647,800 | ₱342,804,640.00 | -0.10 | -0.37% |
| Nov 12, 2024 | ₱27.10 | ₱28.30 | ₱27.10 | 14,417,700 | ₱396,297,435.00 | -0.78 | -2.87% |
| Nov 11, 2024 | ₱27.90 | ₱28.60 | ₱27.85 | 12,521,700 | ₱350,816,335.00 | -0.68 | -2.45% |
| Nov 08, 2024 | ₱28.60 | ₱28.80 | ₱28.10 | 12,760,900 | ₱363,625,400.00 | +0.41 | +1.42% |
| Nov 07, 2024 | ₱28.20 | ₱29.65 | ₱28.20 | 19,333,800 | ₱552,150,485.00 | -1.51 | -5.37% |
| Nov 06, 2024 | ₱29.80 | ₱30.70 | ₱29.30 | 13,475,100 | ₱401,191,430.00 | -1.01 | -3.40% |
| Nov 05, 2024 | ₱30.85 | ₱30.85 | ₱29.55 | 5,362,400 | ₱162,221,090.00 | +1.30 | +4.22% |
| Nov 04, 2024 | ₱29.60 | ₱30.00 | ₱29.55 | 10,587,000 | ₱314,245,070.00 | -1.02 | -3.43% |
| Oct 31, 2024 | ₱30.65 | ₱30.80 | ₱29.80 | 7,994,200 | ₱243,845,550.00 | +0.61 | +2.00% |
| Oct 30, 2024 | ₱30.05 | ₱30.50 | ₱29.80 | 7,322,800 | ₱220,100,500.00 | -0.05 | -0.17% |
| Oct 29, 2024 | ₱30.10 | ₱30.90 | ₱30.05 | 7,504,200 | ₱226,501,930.00 | -0.78 | -2.59% |
| Oct 28, 2024 | ₱30.90 | ₱31.00 | ₱30.30 | 3,845,000 | ₱118,273,450.00 | +0.30 | +0.98% |
| Oct 25, 2024 | ₱30.60 | ₱31.35 | ₱30.20 | 6,032,700 | ₱184,590,375.00 | -0.35 | -1.13% |
| Oct 24, 2024 | ₱30.95 | ₱31.40 | ₱30.95 | 4,464,300 | ₱138,358,765.00 | -0.44 | -1.43% |
| Oct 23, 2024 | ₱31.40 | ₱31.85 | ₱31.25 | 4,716,300 | ₱148,303,625.00 | -0.44 | -1.41% |
| Oct 22, 2024 | ₱31.85 | ₱32.25 | ₱31.85 | 4,512,100 | ₱144,286,075.00 | -0.15 | -0.47% |
| Oct 21, 2024 | ₱32.00 | ₱32.20 | ₱31.70 | 2,387,400 | ₱76,177,350.00 | -0.10 | -0.31% |
| Oct 18, 2024 | ₱32.10 | ₱32.45 | ₱31.95 | 3,486,500 | ₱111,974,700.00 | +0.10 | +0.31% |
| Oct 17, 2024 | ₱32.00 | ₱32.60 | ₱32.00 | 4,543,000 | ₱146,711,900.00 | +0.30 | +0.95% |
| Oct 16, 2024 | ₱31.70 | ₱32.10 | ₱31.70 | 3,817,800 | ₱121,463,185.00 | -0.35 | -1.09% |
| Oct 15, 2024 | ₱32.05 | ₱32.35 | ₱31.75 | 4,720,700 | ₱151,270,650.00 | +0.66 | +2.07% |
| Oct 14, 2024 | ₱31.40 | ₱32.15 | ₱31.40 | 4,073,500 | ₱128,559,970.00 | -0.10 | -0.32% |
| Oct 11, 2024 | ₱31.50 | ₱32.15 | ₱31.40 | 6,891,800 | ₱217,429,970.00 | -0.73 | -2.33% |
| Oct 10, 2024 | ₱32.25 | ₱32.30 | ₱32.05 | 2,444,900 | ₱78,680,000.00 | +0.35 | +1.10% |
| Oct 09, 2024 | ₱31.90 | ₱32.50 | ₱31.85 | 7,105,600 | ₱227,565,010.00 | -0.49 | -1.54% |
| Oct 08, 2024 | ₱32.40 | ₱32.75 | ₱32.40 | 23,166,600 | ₱754,538,765.00 | -0.59 | -1.82% |
| Oct 07, 2024 | ₱33.00 | ₱33.10 | ₱32.70 | 4,935,200 | ₱162,956,470.00 | +0.56 | +1.69% |
| Oct 04, 2024 | ₱32.45 | ₱32.85 | ₱32.45 | 5,433,600 | ₱176,911,250.00 | -0.35 | -1.07% |
| Oct 03, 2024 | ₱32.80 | ₱33.20 | ₱32.80 | 4,747,300 | ₱156,168,120.00 | -0.15 | -0.46% |
| Oct 02, 2024 | ₱32.95 | ₱33.05 | ₱32.85 | 2,912,400 | ₱95,981,390.00 | -0.30 | -0.90% |
| Oct 01, 2024 | ₱33.25 | ₱33.25 | ₱32.45 | 5,678,400 | ₱187,773,585.00 | +0.98 | +2.94% |
| Sep 30, 2024 | ₱32.30 | ₱32.75 | ₱32.20 | 15,530,200 | ₱502,202,740.00 | -1.02 | -3.15% |
| Sep 27, 2024 | ₱33.35 | ₱33.35 | ₱32.85 | 9,181,100 | ₱304,884,860.00 | +0.51 | +1.52% |
| Sep 26, 2024 | ₱32.85 | ₱32.85 | ₱32.40 | 4,778,800 | ₱156,343,640.00 | +0.61 | +1.86% |
| Sep 25, 2024 | ₱32.25 | ₱32.60 | ₱31.95 | 9,274,600 | ₱299,095,585.00 | -0.54 | -1.68% |
| Sep 24, 2024 | ₱32.80 | ₱33.25 | ₱32.65 | 8,027,300 | ₱264,008,495.00 | 0.00 | 0.00% |
| Sep 23, 2024 | ₱32.80 | ₱32.80 | ₱32.20 | 9,755,300 | ₱317,631,475.00 | +0.61 | +1.86% |
| Sep 20, 2024 | ₱32.20 | ₱33.40 | ₱32.20 | 22,585,700 | ₱733,822,305.00 | -0.78 | -2.42% |
| Sep 19, 2024 | ₱33.00 | ₱33.15 | ₱32.50 | 13,889,800 | ₱457,447,375.00 | +0.61 | +1.85% |
| Sep 18, 2024 | ₱32.40 | ₱32.65 | ₱32.15 | 7,098,200 | ₱230,127,315.00 | -0.15 | -0.46% |
| Sep 17, 2024 | ₱32.55 | ₱32.55 | ₱31.40 | 7,035,100 | ₱227,063,245.00 | +0.77 | +2.36% |
| Sep 16, 2024 | ₱31.80 | ₱31.80 | ₱31.10 | 2,146,200 | ₱67,709,720.00 | +0.72 | +2.25% |
| Sep 13, 2024 | ₱31.10 | ₱31.45 | ₱31.10 | 2,510,900 | ₱78,250,970.00 | 0.00 | 0.00% |
| Sep 12, 2024 | ₱31.10 | ₱31.20 | ₱30.80 | 5,037,300 | ₱156,138,010.00 | +0.40 | +1.30% |
| Sep 11, 2024 | ₱30.70 | ₱31.60 | ₱30.70 | 5,691,600 | ₱176,072,995.00 | -1.02 | -3.31% |
| Sep 10, 2024 | ₱31.75 | ₱32.10 | ₱31.25 | 11,648,500 | ₱370,076,105.00 | +1.25 | +3.93% |
| Sep 09, 2024 | ₱30.55 | ₱31.15 | ₱30.00 | 8,671,000 | ₱265,109,665.00 | +0.46 | +1.50% |
| Sep 06, 2024 | ₱30.10 | ₱30.45 | ₱29.85 | 6,548,800 | ₱197,511,975.00 | +0.36 | +1.18% |
| Sep 05, 2024 | ₱29.75 | ₱30.35 | ₱29.75 | 5,850,800 | ₱174,840,730.00 | -0.73 | -2.46% |
| Sep 04, 2024 | ₱30.50 | ₱30.50 | ₱29.80 | 5,424,700 | ₱164,123,740.00 | +0.35 | +1.16% |
| Sep 03, 2024 | ₱30.15 | ₱30.45 | ₱30.15 | 5,867,300 | ₱177,287,515.00 | -0.35 | -1.15% |
| Sep 02, 2024 | ₱30.50 | ₱30.80 | ₱30.45 | 4,697,300 | ₱143,631,165.00 | -0.44 | -1.45% |
| Aug 30, 2024 | ₱30.95 | ₱30.95 | ₱30.10 | 21,037,700 | ₱646,693,610.00 | +0.98 | +3.17% |
| Aug 29, 2024 | ₱30.00 | ₱30.35 | ₱29.65 | 9,357,200 | ₱280,325,040.00 | -0.30 | -0.99% |
| Aug 28, 2024 | ₱30.30 | ₱0.00000 | ₱0.00000 | 6,329,100 | ₱193,592,830.00 | -0.68 | -2.26% |
| Aug 27, 2024 | ₱31.00 | ₱0.00000 | ₱0.00000 | 12,611,200 | ₱387,134,780.00 | +1.36 | +4.38% |
| Aug 22, 2024 | ₱29.70 | ₱0.00000 | ₱0.00000 | 7,578,200 | ₱227,715,445.00 | -0.05 | -0.17% |
| Aug 21, 2024 | ₱29.75 | ₱0.00000 | ₱0.00000 | 7,693,800 | ₱230,311,945.00 | -0.25 | -0.83% |
| Aug 20, 2024 | ₱30.00 | ₱0.00000 | ₱0.00000 | 12,432,300 | ₱376,424,645.00 | -0.64 | -2.12% |
| Aug 19, 2024 | ₱30.65 | ₱0.00000 | ₱0.00000 | 4,898,400 | ₱151,281,690.00 | +0.15 | +0.49% |
| Aug 16, 2024 | ₱30.50 | ₱0.00000 | ₱0.00000 | 7,344,600 | ₱224,861,925.00 | +0.51 | +1.67% |
| Aug 15, 2024 | ₱30.00 | ₱0.00000 | ₱0.00000 | 12,450,700 | ₱376,091,280.00 | -0.30 | -0.99% |
| Aug 14, 2024 | ₱30.30 | ₱0.00000 | ₱0.00000 | 9,173,700 | ₱275,687,010.00 | +0.61 | +2.02% |
| Aug 13, 2024 | ₱29.70 | ₱0.00000 | ₱0.00000 | 5,078,300 | ₱150,541,825.00 | +0.72 | +2.41% |
| Aug 12, 2024 | ₱29.00 | ₱0.00000 | ₱0.00000 | 10,058,400 | ₱290,754,355.00 | -0.49 | -1.69% |
| Aug 09, 2024 | ₱29.50 | ₱0.00000 | ₱0.00000 | 5,667,500 | ₱165,484,225.00 | +0.93 | +3.15% |
| Aug 08, 2024 | ₱28.60 | ₱0.00000 | ₱0.00000 | 5,251,300 | ₱150,417,140.00 | -0.30 | -1.04% |
| Aug 07, 2024 | ₱28.90 | ₱0.00000 | ₱0.00000 | 3,652,800 | ₱104,259,845.00 | +1.09 | +3.77% |
| Aug 06, 2024 | ₱27.85 | ₱0.00000 | ₱0.00000 | 6,075,900 | ₱171,493,210.00 | -0.05 | -0.18% |
| Aug 05, 2024 | ₱27.90 | ₱0.00000 | ₱0.00000 | 9,812,200 | ₱275,460,530.00 | -1.24 | -4.45% |
| Aug 02, 2024 | ₱29.20 | ₱0.00000 | ₱0.00000 | 4,165,000 | ₱121,098,550.00 | -0.34 | -1.18% |
| Aug 01, 2024 | ₱29.55 | ₱0.00000 | ₱0.00000 | 3,952,400 | ₱116,108,865.00 | +0.77 | +2.60% |
| Jul 31, 2024 | ₱28.80 | ₱0.00000 | ₱0.00000 | 6,956,100 | ₱203,259,940.00 | -0.44 | -1.54% |
| Jul 30, 2024 | ₱29.25 | ₱0.00000 | ₱0.00000 | 6,745,600 | ₱196,812,270.00 | -0.15 | -0.51% |
| Jul 29, 2024 | ₱29.40 | ₱0.00000 | ₱0.00000 | 7,556,800 | ₱225,294,445.00 | -0.35 | -1.18% |
| Jul 26, 2024 | ₱29.75 | ₱0.00000 | ₱0.00000 | 7,069,300 | ₱209,268,080.00 | +0.77 | +2.59% |
| Jul 25, 2024 | ₱29.00 | ₱0.00000 | ₱0.00000 | 8,024,700 | ₱235,294,205.00 | -0.87 | -3.01% |
| Jul 23, 2024 | ₱29.90 | ₱0.00000 | ₱0.00000 | 7,245,300 | ₱216,578,260.00 | -0.73 | -2.45% |
| Jul 22, 2024 | ₱30.65 | ₱0.00000 | ₱0.00000 | 13,008,300 | ₱401,329,880.00 | +0.40 | +1.32% |
| Jul 19, 2024 | ₱30.25 | ₱0.00000 | ₱0.00000 | 11,953,200 | ₱362,944,800.00 | +0.46 | +1.51% |
| Jul 18, 2024 | ₱29.80 | ₱0.00000 | ₱0.00000 | 8,356,300 | ₱248,692,335.00 | 0.00 | 0.00% |
| Jul 17, 2024 | ₱29.80 | ₱0.00000 | ₱0.00000 | 6,217,100 | ₱185,572,890.00 | -0.20 | -0.67% |
| Jul 16, 2024 | ₱30.00 | ₱0.00000 | ₱0.00000 | 11,201,800 | ₱335,995,520.00 | +0.41 | +1.35% |
| Jul 15, 2024 | ₱29.60 | ₱0.00000 | ₱0.00000 | 8,430,500 | ₱250,591,120.00 | +0.30 | +1.02% |
| Jul 12, 2024 | ₱29.30 | ₱0.00000 | ₱0.00000 | 7,057,900 | ₱206,130,970.00 | +0.30 | +1.03% |
Advanced Filters
Narrow down the SMPH 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