Skip to main content
SM Prime Holdings, Inc. (PSE:SMPH)
Philippines flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1022.3521.9022.3522.350.90%4,707,600
Dec 4, 202522.1022.5021.7022.1522.150.23%14,626,500
Dec 3, 202522.4022.5522.1022.1022.10-1.34%6,522,100
Dec 2, 202522.6522.7522.3522.4022.40-4,469,500
Dec 1, 202522.8523.4022.4022.4022.40-2.61%13,534,100
Nov 28, 202522.8023.3022.3023.0023.000.88%12,018,800
Nov 27, 202522.2522.9021.9522.8022.801.56%9,684,300
Nov 26, 202521.5022.4521.4022.4522.454.66%16,411,100
Nov 25, 202522.0022.6521.4521.4521.45-3.81%9,637,700
Nov 24, 202522.3022.7021.6522.3022.30-0.67%30,567,500
Nov 21, 202522.1022.9021.8522.4522.45-0.22%7,208,100
Nov 20, 202521.2522.6520.6522.5022.505.88%15,785,000
Nov 19, 202521.3521.7520.8021.2521.25-0.70%12,913,800
Nov 18, 202520.5521.5519.9021.4021.404.65%16,102,900
Nov 17, 202519.4820.5019.0020.4520.457.63%15,863,400
Nov 14, 202519.3219.7218.8419.0019.00-2.16%10,320,700
Nov 13, 202519.3619.7219.2819.4219.42-0.21%18,215,700
Nov 12, 202519.4019.8419.2419.4619.46-0.41%8,722,600
Nov 11, 202520.5520.7519.4219.5419.54-4.22%27,991,400
Nov 10, 202520.6020.8020.0520.4020.40-1.45%12,557,900
Nov 7, 202521.6021.7020.6020.7020.70-5.05%17,004,500
Nov 6, 202522.0022.0521.7021.8021.80-0.91%9,882,300
Nov 5, 202522.2522.3021.5522.0022.00-1.35%7,904,000
Nov 4, 202521.7522.7521.6522.3022.303.72%8,592,800
Nov 3, 202522.3022.3021.3521.5021.50-4.02%14,145,100
Oct 30, 202522.6522.7522.3022.4022.40-1.32%5,733,600
Oct 29, 202522.8522.9522.7022.7022.70-0.87%5,147,400
Oct 28, 202522.8523.1522.7522.9022.90-5,636,500
Oct 27, 202522.7023.4522.4022.9022.90-7,149,200
Oct 24, 202522.9522.9522.6022.9022.90-0.22%2,664,800
Oct 23, 202522.9023.0022.7022.9522.95-3,509,900
Oct 22, 202523.2523.3022.6022.9522.95-1.29%2,749,800
Oct 21, 202523.1023.3522.9023.2523.250.65%5,315,700
Oct 20, 202522.6023.2522.5023.1023.102.21%3,045,400
Oct 17, 202522.9023.0022.5522.6022.60-0.88%2,446,600
Oct 16, 202522.8023.0022.6522.8022.80-2,208,400
Oct 15, 202523.1023.4522.8022.8022.80-0.87%5,045,200
Oct 14, 202522.8023.2022.6523.0023.001.77%6,769,600
Oct 13, 202522.5522.8522.4022.6022.60-0.88%2,572,800
Oct 10, 202522.8522.8522.5522.8022.800.44%2,766,700
Oct 9, 202522.8522.9022.6022.7022.70-0.44%4,999,900
Oct 8, 202522.8522.9022.5522.8022.80-2,695,200
Oct 7, 202522.3522.8022.3022.8022.802.01%7,897,300
Oct 6, 202522.6522.6522.3522.3522.35-1.32%6,452,300
Oct 3, 202522.5022.6522.4022.6522.651.12%2,015,200
Oct 2, 202522.8522.8522.3522.4022.40-2.18%8,188,100
Oct 1, 202522.6022.9022.3022.9022.902.00%2,942,900
Sep 30, 202522.7022.8022.2522.4522.45-1.32%10,326,400
Sep 29, 202522.9022.9022.5022.7522.750.66%2,532,700
Sep 26, 202523.2023.2022.6022.6022.60-1.74%4,083,500
Sep 25, 202523.1523.2522.7023.0023.00-1.50%5,543,100
Sep 24, 202523.7023.7023.1023.3523.35-1.48%5,932,400
Sep 23, 202523.9523.9523.3523.7023.70-0.63%5,157,300
Sep 22, 202523.8524.1523.6523.8523.850.42%2,342,900
Sep 19, 202524.0524.1523.7523.7523.75-1.45%13,650,100
Sep 18, 202523.9524.1523.7524.1024.100.63%8,227,000
Sep 17, 202523.8023.9523.5023.9523.951.91%7,395,200
Sep 16, 202523.8523.8523.3523.5023.50-1.47%4,871,900
Sep 15, 202523.9023.9023.2023.8523.85-0.21%6,892,700
Sep 12, 202524.0024.0023.7023.9023.90-4,890,500
Sep 11, 202523.9524.0023.7023.9023.90-0.42%3,637,100
Sep 10, 202523.6524.0523.5024.0024.001.27%7,406,400
Sep 9, 202523.3523.9523.0523.7023.701.28%7,779,500
Sep 8, 202523.1523.4022.9023.4023.401.74%4,746,300
Sep 5, 202523.2523.4022.9523.0023.00-5,444,100
Sep 4, 202522.7023.3022.6523.0023.001.32%7,709,800
Sep 3, 202523.0023.0022.6022.7022.70-1.30%6,783,800
Sep 2, 202523.0023.1522.4523.0023.00-8,663,100
Sep 1, 202523.2023.3523.0023.0023.00-0.43%7,349,300
Aug 29, 202523.5523.6523.0523.1023.10-2.53%12,204,600
Aug 28, 202523.7524.0023.7023.7023.70-1.04%5,475,100
Aug 27, 202523.1024.0022.8523.9523.954.59%9,250,500
Aug 26, 202523.9024.2022.9022.9022.90-3.58%18,144,100
Aug 22, 202523.8523.8523.5023.7523.750.64%4,175,700
Aug 20, 202523.6023.9023.5023.6023.60-3,089,100
Aug 19, 202523.6024.0023.3023.6023.60-7,107,900
Aug 18, 202523.7524.0023.4023.6023.60-0.63%5,770,800
Aug 15, 202523.5023.8523.3023.7523.751.06%4,515,500
Aug 14, 202523.8024.0523.5023.5023.50-1.26%3,437,500
Aug 13, 202523.6524.0023.2023.8023.800.63%10,124,200
Aug 12, 202523.5023.7523.1023.6523.652.38%5,414,000
Aug 11, 202523.9523.9523.1023.1023.10-3.75%6,138,800
Aug 8, 202523.6524.0023.6024.0024.001.48%4,436,400
Aug 7, 202523.9023.9023.3523.6523.65-1.05%4,522,600
Aug 6, 202524.3524.4023.9023.9023.90-2.05%6,837,400
Aug 5, 202524.1024.4523.9024.4024.401.67%8,090,100
Aug 4, 202523.3524.0022.9524.0024.003.00%8,068,300
Aug 1, 202523.1523.3022.8023.3023.300.43%9,850,400
Jul 31, 202523.2523.2522.8523.2023.20-7,540,800
Jul 30, 202523.2023.4023.0023.2023.20-0.22%6,106,000
Jul 29, 202522.9023.2522.8523.2523.251.09%6,493,100
Jul 28, 202523.3523.4022.7523.0023.00-1.29%7,294,300
Jul 25, 202523.5023.5023.2523.3023.30-0.85%4,521,700
Jul 24, 202523.5023.6023.3523.5023.500.21%9,416,300
Jul 23, 202523.3523.6023.2023.4523.450.64%9,629,100
Jul 22, 202523.4523.4523.1023.3023.30-0.21%4,674,700
Jul 21, 202523.2523.4023.0523.3523.350.86%6,277,900
Jul 18, 202523.3523.5023.0023.1523.15-0.22%6,930,400
Jul 17, 202523.7023.7523.1023.2023.20-1.28%16,176,300
Jul 16, 202523.9023.9523.4023.5023.50-3.69%33,317,600