SM Investments Corporation (PSE:SM)
Philippines
· Delayed Price · Currency is PHP 687.00
+2.00 (0.29%)
At close: Mar 5, 2026
SM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 686.50 | 694.50 | 685.00 | 685.50 | - | 0.07% | 62,040 |
| Mar 4, 2026 | 697.00 | 697.00 | 682.00 | 685.00 | 685.00 | -2.14% | 667,380 |
| Mar 3, 2026 | 695.00 | 701.00 | 693.50 | 700.00 | 700.00 | 0.50% | 227,710 |
| Mar 2, 2026 | 698.00 | 704.50 | 692.00 | 696.50 | 696.50 | -1.21% | 269,210 |
| Feb 27, 2026 | 703.00 | 707.50 | 698.50 | 705.00 | 705.00 | 0.57% | 855,680 |
| Feb 26, 2026 | 700.50 | 713.50 | 700.00 | 701.00 | 701.00 | 0.14% | 265,350 |
| Feb 25, 2026 | 698.00 | 702.50 | 695.00 | 700.00 | 700.00 | 0.72% | 281,440 |
| Feb 24, 2026 | 702.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.71% | 303,940 |
| Feb 23, 2026 | 699.00 | 705.00 | 697.50 | 700.00 | 700.00 | 0.14% | 194,420 |
| Feb 20, 2026 | 690.00 | 699.00 | 690.00 | 699.00 | 699.00 | 1.08% | 289,470 |
| Feb 19, 2026 | 691.00 | 699.00 | 690.00 | 691.50 | 691.50 | 0.14% | 234,530 |
| Feb 18, 2026 | 694.00 | 694.50 | 690.00 | 690.50 | 690.50 | -0.50% | 168,260 |
| Feb 16, 2026 | 697.00 | 697.00 | 690.00 | 694.00 | 694.00 | 0.87% | 148,840 |
| Feb 13, 2026 | 704.00 | 704.00 | 688.00 | 688.00 | 688.00 | -1.43% | 491,200 |
| Feb 12, 2026 | 702.50 | 702.50 | 698.00 | 698.00 | 698.00 | -0.57% | 384,410 |
| Feb 11, 2026 | 703.00 | 708.50 | 702.00 | 702.00 | 702.00 | -0.07% | 379,410 |
| Feb 10, 2026 | 704.50 | 710.00 | 702.00 | 702.50 | 702.50 | -0.21% | 397,530 |
| Feb 9, 2026 | 704.50 | 716.50 | 703.00 | 704.00 | 704.00 | 0.57% | 365,420 |
| Feb 6, 2026 | 700.00 | 700.50 | 697.00 | 700.00 | 700.00 | - | 354,590 |
| Feb 5, 2026 | 701.00 | 701.00 | 698.50 | 700.00 | 700.00 | - | 236,040 |
| Feb 4, 2026 | 705.00 | 705.00 | 699.50 | 700.00 | 700.00 | -0.43% | 202,820 |
| Feb 3, 2026 | 701.00 | 706.50 | 700.00 | 703.00 | 703.00 | 0.43% | 656,420 |
| Feb 2, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 317,890 |
| Jan 30, 2026 | 696.00 | 701.00 | 688.00 | 700.00 | 700.00 | 1.16% | 1,028,040 |
| Jan 29, 2026 | 711.00 | 712.50 | 691.00 | 692.00 | 692.00 | -2.12% | 433,960 |
| Jan 28, 2026 | 723.50 | 723.50 | 707.00 | 707.00 | 707.00 | -1.26% | 212,350 |
| Jan 27, 2026 | 705.00 | 725.00 | 705.00 | 716.00 | 716.00 | 1.56% | 273,650 |
| Jan 26, 2026 | 705.00 | 710.00 | 704.00 | 705.00 | 705.00 | - | 124,980 |
| Jan 23, 2026 | 718.50 | 719.00 | 705.00 | 705.00 | 705.00 | -1.95% | 241,230 |
| Jan 22, 2026 | 705.50 | 719.00 | 705.50 | 719.00 | 719.00 | 1.99% | 158,420 |
| Jan 21, 2026 | 701.00 | 710.50 | 699.00 | 705.00 | 705.00 | 0.14% | 518,320 |
| Jan 20, 2026 | 733.00 | 734.50 | 704.00 | 704.00 | 704.00 | -3.56% | 369,380 |
| Jan 19, 2026 | 742.00 | 754.50 | 730.00 | 730.00 | 730.00 | -1.62% | 228,330 |
| Jan 16, 2026 | 746.00 | 757.50 | 742.00 | 742.00 | 742.00 | -0.47% | 357,300 |
| Jan 15, 2026 | 739.00 | 745.50 | 732.00 | 745.50 | 745.50 | 0.74% | 344,100 |
| Jan 14, 2026 | 734.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1.37% | 285,360 |
| Jan 13, 2026 | 733.00 | 734.00 | 723.00 | 730.00 | 730.00 | -0.68% | 248,580 |
| Jan 12, 2026 | 730.00 | 735.50 | 727.50 | 735.00 | 735.00 | 0.68% | 370,380 |
| Jan 9, 2026 | 725.00 | 731.50 | 721.50 | 730.00 | 730.00 | 1.39% | 343,930 |
| Jan 8, 2026 | 731.00 | 743.00 | 720.00 | 720.00 | 720.00 | -1.50% | 271,030 |
| Jan 7, 2026 | 738.00 | 738.00 | 716.00 | 731.00 | 731.00 | -0.54% | 361,790 |
| Jan 6, 2026 | 711.50 | 740.00 | 711.50 | 735.00 | 735.00 | 3.38% | 412,730 |
| Jan 5, 2026 | 717.00 | 740.50 | 711.00 | 711.00 | 711.00 | -1.18% | 503,390 |
| Jan 2, 2026 | 699.50 | 719.50 | 693.00 | 719.50 | 719.50 | 2.86% | 292,770 |
| Dec 29, 2025 | 700.00 | 702.50 | 695.00 | 699.50 | 699.50 | -0.07% | 308,690 |
| Dec 26, 2025 | 704.50 | 705.50 | 698.00 | 700.00 | 700.00 | - | 87,550 |
| Dec 23, 2025 | 706.00 | 712.50 | 698.00 | 700.00 | 700.00 | - | 177,160 |
| Dec 22, 2025 | 700.00 | 705.00 | 692.50 | 700.00 | 700.00 | - | 255,210 |
| Dec 19, 2025 | 701.00 | 706.00 | 698.50 | 700.00 | 700.00 | - | 1,129,820 |
| Dec 18, 2025 | 705.00 | 708.00 | 695.00 | 700.00 | 700.00 | -0.71% | 324,710 |
| Dec 17, 2025 | 702.00 | 711.50 | 701.50 | 705.00 | 705.00 | 0.71% | 256,340 |
| Dec 16, 2025 | 706.00 | 708.50 | 699.50 | 700.00 | 700.00 | -0.78% | 519,180 |
| Dec 15, 2025 | 705.00 | 718.00 | 704.00 | 705.50 | 705.50 | 0.79% | 421,570 |
| Dec 12, 2025 | 700.00 | 708.00 | 699.00 | 700.00 | 700.00 | - | 331,030 |
| Dec 11, 2025 | 708.50 | 708.50 | 700.00 | 700.00 | 700.00 | - | 216,910 |
| Dec 10, 2025 | 705.00 | 715.00 | 698.00 | 700.00 | 700.00 | -0.57% | 222,000 |
| Dec 9, 2025 | 709.00 | 718.00 | 702.00 | 704.00 | 704.00 | -0.78% | 288,490 |
| 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 |