SM Prime Holdings, Inc. (PSE:SMPH)
Philippines
· Delayed Price · Currency is PHP 22.35
+0.20 (0.90%)
At close: Dec 5, 2025
SM Prime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.10 | 22.35 | 21.90 | 22.35 | 22.35 | 0.90% | 4,707,600 |
| Dec 4, 2025 | 22.10 | 22.50 | 21.70 | 22.15 | 22.15 | 0.23% | 14,626,500 |
| Dec 3, 2025 | 22.40 | 22.55 | 22.10 | 22.10 | 22.10 | -1.34% | 6,522,100 |
| Dec 2, 2025 | 22.65 | 22.75 | 22.35 | 22.40 | 22.40 | - | 4,469,500 |
| Dec 1, 2025 | 22.85 | 23.40 | 22.40 | 22.40 | 22.40 | -2.61% | 13,534,100 |
| Nov 28, 2025 | 22.80 | 23.30 | 22.30 | 23.00 | 23.00 | 0.88% | 12,018,800 |
| Nov 27, 2025 | 22.25 | 22.90 | 21.95 | 22.80 | 22.80 | 1.56% | 9,684,300 |
| Nov 26, 2025 | 21.50 | 22.45 | 21.40 | 22.45 | 22.45 | 4.66% | 16,411,100 |
| Nov 25, 2025 | 22.00 | 22.65 | 21.45 | 21.45 | 21.45 | -3.81% | 9,637,700 |
| Nov 24, 2025 | 22.30 | 22.70 | 21.65 | 22.30 | 22.30 | -0.67% | 30,567,500 |
| Nov 21, 2025 | 22.10 | 22.90 | 21.85 | 22.45 | 22.45 | -0.22% | 7,208,100 |
| Nov 20, 2025 | 21.25 | 22.65 | 20.65 | 22.50 | 22.50 | 5.88% | 15,785,000 |
| Nov 19, 2025 | 21.35 | 21.75 | 20.80 | 21.25 | 21.25 | -0.70% | 12,913,800 |
| Nov 18, 2025 | 20.55 | 21.55 | 19.90 | 21.40 | 21.40 | 4.65% | 16,102,900 |
| Nov 17, 2025 | 19.48 | 20.50 | 19.00 | 20.45 | 20.45 | 7.63% | 15,863,400 |
| Nov 14, 2025 | 19.32 | 19.72 | 18.84 | 19.00 | 19.00 | -2.16% | 10,320,700 |
| Nov 13, 2025 | 19.36 | 19.72 | 19.28 | 19.42 | 19.42 | -0.21% | 18,215,700 |
| Nov 12, 2025 | 19.40 | 19.84 | 19.24 | 19.46 | 19.46 | -0.41% | 8,722,600 |
| Nov 11, 2025 | 20.55 | 20.75 | 19.42 | 19.54 | 19.54 | -4.22% | 27,991,400 |
| Nov 10, 2025 | 20.60 | 20.80 | 20.05 | 20.40 | 20.40 | -1.45% | 12,557,900 |
| Nov 7, 2025 | 21.60 | 21.70 | 20.60 | 20.70 | 20.70 | -5.05% | 17,004,500 |
| Nov 6, 2025 | 22.00 | 22.05 | 21.70 | 21.80 | 21.80 | -0.91% | 9,882,300 |
| Nov 5, 2025 | 22.25 | 22.30 | 21.55 | 22.00 | 22.00 | -1.35% | 7,904,000 |
| Nov 4, 2025 | 21.75 | 22.75 | 21.65 | 22.30 | 22.30 | 3.72% | 8,592,800 |
| Nov 3, 2025 | 22.30 | 22.30 | 21.35 | 21.50 | 21.50 | -4.02% | 14,145,100 |
| Oct 30, 2025 | 22.65 | 22.75 | 22.30 | 22.40 | 22.40 | -1.32% | 5,733,600 |
| Oct 29, 2025 | 22.85 | 22.95 | 22.70 | 22.70 | 22.70 | -0.87% | 5,147,400 |
| Oct 28, 2025 | 22.85 | 23.15 | 22.75 | 22.90 | 22.90 | - | 5,636,500 |
| Oct 27, 2025 | 22.70 | 23.45 | 22.40 | 22.90 | 22.90 | - | 7,149,200 |
| Oct 24, 2025 | 22.95 | 22.95 | 22.60 | 22.90 | 22.90 | -0.22% | 2,664,800 |
| Oct 23, 2025 | 22.90 | 23.00 | 22.70 | 22.95 | 22.95 | - | 3,509,900 |
| Oct 22, 2025 | 23.25 | 23.30 | 22.60 | 22.95 | 22.95 | -1.29% | 2,749,800 |
| Oct 21, 2025 | 23.10 | 23.35 | 22.90 | 23.25 | 23.25 | 0.65% | 5,315,700 |
| Oct 20, 2025 | 22.60 | 23.25 | 22.50 | 23.10 | 23.10 | 2.21% | 3,045,400 |
| Oct 17, 2025 | 22.90 | 23.00 | 22.55 | 22.60 | 22.60 | -0.88% | 2,446,600 |
| Oct 16, 2025 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | - | 2,208,400 |
| Oct 15, 2025 | 23.10 | 23.45 | 22.80 | 22.80 | 22.80 | -0.87% | 5,045,200 |
| Oct 14, 2025 | 22.80 | 23.20 | 22.65 | 23.00 | 23.00 | 1.77% | 6,769,600 |
| Oct 13, 2025 | 22.55 | 22.85 | 22.40 | 22.60 | 22.60 | -0.88% | 2,572,800 |
| Oct 10, 2025 | 22.85 | 22.85 | 22.55 | 22.80 | 22.80 | 0.44% | 2,766,700 |
| Oct 9, 2025 | 22.85 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 4,999,900 |
| Oct 8, 2025 | 22.85 | 22.90 | 22.55 | 22.80 | 22.80 | - | 2,695,200 |
| Oct 7, 2025 | 22.35 | 22.80 | 22.30 | 22.80 | 22.80 | 2.01% | 7,897,300 |
| Oct 6, 2025 | 22.65 | 22.65 | 22.35 | 22.35 | 22.35 | -1.32% | 6,452,300 |
| Oct 3, 2025 | 22.50 | 22.65 | 22.40 | 22.65 | 22.65 | 1.12% | 2,015,200 |
| Oct 2, 2025 | 22.85 | 22.85 | 22.35 | 22.40 | 22.40 | -2.18% | 8,188,100 |
| Oct 1, 2025 | 22.60 | 22.90 | 22.30 | 22.90 | 22.90 | 2.00% | 2,942,900 |
| Sep 30, 2025 | 22.70 | 22.80 | 22.25 | 22.45 | 22.45 | -1.32% | 10,326,400 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.50 | 22.75 | 22.75 | 0.66% | 2,532,700 |
| Sep 26, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 4,083,500 |