SM Investments Corporation (PSE:SM)
Philippines
· Delayed Price · Currency is PHP 709.50
-0.50 (-0.07%)
At close: Dec 5, 2025
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 715.00 | 720.00 | 708.50 | 709.50 | 709.50 | -0.07% | 159,510 |
| Dec 4, 2025 | 708.00 | 715.00 | 708.00 | 710.00 | 710.00 | 0.28% | 241,280 |
| Dec 3, 2025 | 714.00 | 723.00 | 707.50 | 708.00 | 708.00 | -0.98% | 600,200 |
| Dec 2, 2025 | 716.00 | 726.00 | 714.50 | 715.00 | 715.00 | -0.69% | 219,160 |
| Dec 1, 2025 | 742.00 | 753.00 | 720.00 | 720.00 | 720.00 | -2.70% | 416,720 |
| Nov 28, 2025 | 730.00 | 745.00 | 722.50 | 740.00 | 740.00 | 1.37% | 382,990 |
| Nov 27, 2025 | 713.00 | 731.00 | 706.50 | 730.00 | 730.00 | 2.96% | 309,380 |
| Nov 26, 2025 | 730.50 | 732.00 | 709.00 | 709.00 | 709.00 | -2.88% | 339,530 |
| Nov 25, 2025 | 729.00 | 735.50 | 718.00 | 730.00 | 730.00 | 0.27% | 488,610 |
| Nov 24, 2025 | 728.00 | 729.50 | 712.00 | 728.00 | 728.00 | - | 850,410 |
| Nov 21, 2025 | 710.00 | 729.50 | 698.50 | 728.00 | 728.00 | 2.54% | 598,990 |
| Nov 20, 2025 | 689.50 | 715.00 | 688.00 | 710.00 | 710.00 | 1.57% | 554,930 |
| Nov 19, 2025 | 694.00 | 701.00 | 688.00 | 699.00 | 699.00 | 0.87% | 444,230 |
| Nov 18, 2025 | 685.00 | 695.00 | 682.00 | 693.00 | 693.00 | 1.17% | 494,320 |
| Nov 17, 2025 | 677.00 | 704.50 | 674.00 | 685.00 | 685.00 | 1.18% | 707,370 |
| Nov 14, 2025 | 690.00 | 690.00 | 675.50 | 677.00 | 677.00 | -1.88% | 284,570 |
| Nov 13, 2025 | 700.50 | 708.50 | 690.00 | 690.00 | 690.00 | -1.57% | 475,990 |
| Nov 12, 2025 | 700.00 | 713.50 | 700.00 | 701.00 | 701.00 | 0.14% | 189,420 |
| Nov 11, 2025 | 700.50 | 705.00 | 695.00 | 700.00 | 700.00 | -0.07% | 421,450 |
| Nov 10, 2025 | 701.50 | 705.00 | 700.00 | 700.50 | 700.50 | -0.21% | 278,270 |
| Nov 7, 2025 | 713.00 | 713.00 | 701.00 | 702.00 | 702.00 | -1.75% | 779,180 |
| Nov 6, 2025 | 722.00 | 724.00 | 712.50 | 714.50 | 714.50 | -1.04% | 505,040 |
| Nov 5, 2025 | 722.00 | 722.50 | 702.00 | 722.00 | 722.00 | - | 541,430 |
| Nov 4, 2025 | 720.50 | 727.00 | 720.50 | 722.00 | 722.00 | 0.28% | 329,090 |
| Nov 3, 2025 | 728.00 | 728.00 | 715.00 | 720.00 | 720.00 | -1.23% | 334,490 |
| Oct 30, 2025 | 733.00 | 736.00 | 728.50 | 729.00 | 729.00 | -0.55% | 582,410 |
| Oct 29, 2025 | 730.00 | 742.50 | 730.00 | 733.00 | 733.00 | 0.41% | 141,770 |
| Oct 28, 2025 | 729.50 | 732.50 | 729.00 | 730.00 | 730.00 | - | 192,600 |
| Oct 27, 2025 | 739.00 | 739.50 | 729.00 | 730.00 | 730.00 | -0.82% | 356,680 |
| Oct 24, 2025 | 739.00 | 743.00 | 734.00 | 736.00 | 736.00 | -0.27% | 186,470 |
| Oct 23, 2025 | 734.00 | 738.00 | 731.50 | 738.00 | 738.00 | 0.54% | 179,600 |
| Oct 22, 2025 | 734.50 | 739.50 | 732.50 | 734.00 | 734.00 | -0.14% | 68,330 |
| Oct 21, 2025 | 750.00 | 750.00 | 734.50 | 735.00 | 735.00 | -1.34% | 230,080 |
| Oct 20, 2025 | 746.00 | 753.00 | 740.00 | 745.00 | 745.00 | -0.13% | 164,390 |
| Oct 17, 2025 | 742.00 | 746.00 | 735.00 | 746.00 | 746.00 | 0.54% | 130,990 |
| Oct 16, 2025 | 740.00 | 750.00 | 736.50 | 742.00 | 742.00 | 0.95% | 278,310 |
| Oct 15, 2025 | 745.00 | 748.50 | 735.00 | 735.00 | 735.00 | -1.34% | 307,880 |
| Oct 14, 2025 | 735.50 | 747.00 | 735.50 | 745.00 | 745.00 | 1.36% | 179,790 |
| Oct 13, 2025 | 735.00 | 737.00 | 730.00 | 735.00 | 735.00 | - | 200,630 |
| Oct 10, 2025 | 735.00 | 740.00 | 732.00 | 735.00 | 735.00 | 0.14% | 174,970 |
| Oct 9, 2025 | 735.50 | 738.00 | 730.00 | 734.00 | 734.00 | -0.14% | 370,710 |
| Oct 8, 2025 | 735.50 | 743.50 | 735.00 | 735.00 | 735.00 | - | 140,070 |
| Oct 7, 2025 | 732.00 | 735.00 | 730.50 | 735.00 | 735.00 | 0.41% | 261,970 |
| Oct 6, 2025 | 745.50 | 750.00 | 730.00 | 732.00 | 732.00 | -1.74% | 377,340 |
| Oct 3, 2025 | 758.00 | 758.00 | 740.50 | 745.00 | 745.00 | -1.32% | 167,490 |
| Oct 2, 2025 | 744.00 | 759.50 | 743.50 | 755.00 | 755.00 | 2.03% | 413,620 |
| Oct 1, 2025 | 737.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.68% | 243,290 |
| Sep 30, 2025 | 740.00 | 740.50 | 730.00 | 735.00 | 735.00 | -0.68% | 542,700 |
| Sep 29, 2025 | 732.00 | 745.00 | 732.00 | 740.00 | 740.00 | 1.09% | 157,830 |
| Sep 26, 2025 | 740.00 | 740.00 | 728.00 | 732.00 | 732.00 | -0.68% | 832,680 |