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 |
| Sep 25, 2025 | 749.00 | 749.00 | 733.00 | 737.00 | 737.00 | -1.60% | 879,300 |
| Sep 24, 2025 | 755.00 | 755.00 | 746.00 | 749.00 | 749.00 | -0.13% | 293,890 |
| Sep 23, 2025 | 757.00 | 761.00 | 746.00 | 750.00 | 750.00 | -0.79% | 809,100 |
| Sep 22, 2025 | 764.00 | 764.50 | 753.00 | 756.00 | 756.00 | -1.05% | 186,550 |
| Sep 19, 2025 | 765.00 | 765.00 | 761.00 | 764.00 | 764.00 | -0.13% | 418,350 |
| Sep 18, 2025 | 753.00 | 765.00 | 752.00 | 765.00 | 765.00 | 2.14% | 508,630 |
| Sep 17, 2025 | 745.00 | 753.50 | 741.00 | 749.00 | 749.00 | 0.54% | 568,250 |
| Sep 16, 2025 | 740.00 | 748.50 | 739.00 | 745.00 | 745.00 | 0.68% | 540,520 |
| Sep 15, 2025 | 750.00 | 750.00 | 738.50 | 740.00 | 740.00 | -0.94% | 656,440 |
| Sep 12, 2025 | 746.00 | 749.50 | 745.00 | 747.00 | 747.00 | 0.27% | 267,180 |
| Sep 11, 2025 | 750.50 | 751.00 | 742.50 | 745.00 | 745.00 | -0.67% | 552,210 |
| Sep 10, 2025 | 750.00 | 752.50 | 745.50 | 750.00 | 750.00 | 0.27% | 738,310 |
| Sep 9, 2025 | 751.00 | 754.50 | 748.00 | 748.00 | 748.00 | -0.40% | 727,610 |
| Sep 8, 2025 | 764.50 | 769.00 | 751.00 | 751.00 | 751.00 | -1.64% | 550,600 |
| Sep 5, 2025 | 760.00 | 768.00 | 759.50 | 763.50 | 763.50 | 0.66% | 439,540 |
| Sep 4, 2025 | 759.00 | 760.00 | 752.00 | 758.50 | 758.50 | 0.33% | 326,410 |
| Sep 3, 2025 | 755.00 | 759.00 | 752.00 | 756.00 | 756.00 | 0.80% | 645,350 |
| Sep 2, 2025 | 755.00 | 756.50 | 748.50 | 750.00 | 750.00 | -0.40% | 483,240 |
| Sep 1, 2025 | 757.00 | 757.00 | 752.00 | 753.00 | 753.00 | -0.26% | 366,570 |
| Aug 29, 2025 | 762.00 | 763.50 | 753.00 | 755.00 | 755.00 | -0.66% | 517,260 |
| Aug 28, 2025 | 765.00 | 765.00 | 757.00 | 760.00 | 760.00 | -0.07% | 553,340 |
| Aug 27, 2025 | 774.00 | 778.00 | 757.00 | 760.50 | 760.50 | -1.23% | 931,700 |
| Aug 26, 2025 | 784.00 | 785.00 | 759.00 | 770.00 | 770.00 | -0.77% | 862,870 |
| Aug 22, 2025 | 789.50 | 789.50 | 773.00 | 776.00 | 776.00 | -0.64% | 649,910 |
| Aug 20, 2025 | 795.00 | 795.00 | 781.00 | 781.00 | 781.00 | -1.76% | 426,360 |
| Aug 19, 2025 | 785.50 | 795.00 | 784.50 | 795.00 | 795.00 | 1.53% | 370,950 |
| Aug 18, 2025 | 800.00 | 805.00 | 783.00 | 783.00 | 783.00 | -1.63% | 435,380 |
| Aug 15, 2025 | 790.50 | 797.50 | 783.00 | 796.00 | 796.00 | 0.76% | 752,150 |
| Aug 14, 2025 | 800.50 | 810.00 | 790.00 | 790.00 | 790.00 | -1.13% | 350,490 |
| Aug 13, 2025 | 800.00 | 815.00 | 790.00 | 799.00 | 799.00 | 1.14% | 626,740 |
| Aug 12, 2025 | 790.00 | 798.00 | 790.00 | 790.00 | 790.00 | 0.06% | 8,604,780 |
| Aug 11, 2025 | 795.00 | 799.50 | 782.00 | 789.50 | 789.50 | -0.69% | 611,380 |
| Aug 8, 2025 | 811.50 | 817.50 | 795.00 | 795.00 | 795.00 | -1.85% | 846,470 |
| Aug 7, 2025 | 822.50 | 824.50 | 803.50 | 810.00 | 810.00 | -1.82% | 560,820 |
| Aug 6, 2025 | 829.50 | 849.00 | 821.00 | 825.00 | 825.00 | -0.30% | 241,390 |
| Aug 5, 2025 | 821.50 | 829.50 | 821.00 | 827.50 | 827.50 | 0.79% | 127,030 |
| Aug 4, 2025 | 834.00 | 834.00 | 819.50 | 821.00 | 821.00 | -1.56% | 483,820 |
| Aug 1, 2025 | 816.00 | 834.00 | 815.00 | 834.00 | 834.00 | 2.21% | 198,830 |
| Jul 31, 2025 | 830.00 | 833.00 | 815.00 | 816.00 | 816.00 | -1.69% | 267,580 |
| Jul 30, 2025 | 830.00 | 835.00 | 828.50 | 830.00 | 830.00 | - | 88,460 |
| Jul 29, 2025 | 841.50 | 841.50 | 828.00 | 830.00 | 830.00 | -1.43% | 349,470 |
| Jul 28, 2025 | 845.00 | 845.00 | 825.50 | 842.00 | 842.00 | -0.36% | 100,090 |
| Jul 25, 2025 | 842.00 | 848.00 | 838.00 | 845.00 | 845.00 | 0.36% | 70,930 |
| Jul 24, 2025 | 840.00 | 846.00 | 831.00 | 842.00 | 842.00 | 0.06% | 243,780 |
| Jul 23, 2025 | 838.00 | 845.00 | 829.50 | 841.50 | 841.50 | 1.57% | 139,210 |
| Jul 22, 2025 | 839.50 | 839.50 | 820.00 | 828.50 | 828.50 | -1.02% | 445,320 |
| Jul 21, 2025 | 824.50 | 843.50 | 824.00 | 837.00 | 837.00 | 2.14% | 314,930 |
| Jul 18, 2025 | 830.00 | 845.00 | 816.00 | 819.50 | 819.50 | -1.21% | 987,380 |
| Jul 17, 2025 | 845.00 | 848.50 | 825.00 | 829.50 | 829.50 | -1.83% | 334,450 |
| Jul 16, 2025 | 860.00 | 860.00 | 836.00 | 845.00 | 845.00 | -3.32% | 515,970 |