Skip to main content
SM Prime Holdings, Inc. (PSE:SMPH)
Philippines flag Philippines · Delayed Price · Currency is PHP
20.55
-0.50 (-2.38%)
At close: Mar 4, 2026

SM Prime Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.0021.1520.8020.90--0.71%2,008,500
Mar 3, 202621.2021.4020.9521.0521.05-0.47%6,802,200
Mar 2, 202621.1521.4520.6521.1521.15-1.63%9,215,900
Feb 27, 202622.0022.1021.3521.5021.50-2.27%18,386,800
Feb 26, 202621.7022.2521.6022.0022.002.33%10,117,100
Feb 25, 202621.9021.9021.4521.5021.50-1.60%7,601,000
Feb 24, 202621.4521.8521.3521.8521.852.10%6,279,400
Feb 23, 202621.0021.8021.0021.4021.402.15%5,864,200
Feb 20, 202621.0021.2020.6020.9520.95-0.24%9,169,200
Feb 19, 202621.5021.5021.0021.0021.00-1.41%11,224,700
Feb 18, 202621.3521.4021.2021.3021.30-4,820,200
Feb 16, 202621.4521.5021.2021.3021.30-0.23%2,968,000
Feb 13, 202621.4021.6021.2021.3521.350.23%6,918,200
Feb 12, 202621.9021.9521.2521.3021.30-2.52%8,566,800
Feb 11, 202621.6522.2021.6021.8521.851.63%5,167,800
Feb 10, 202621.5021.7021.4521.5021.500.47%5,059,200
Feb 9, 202621.3522.0021.3521.4021.400.47%12,146,000
Feb 6, 202621.4021.6021.2021.3021.30-5,732,800
Feb 5, 202621.4021.5521.3021.3021.300.24%4,761,200
Feb 4, 202621.9521.9521.2521.2521.25-3.41%7,931,100
Feb 3, 202621.1522.0021.1522.0022.004.27%11,020,700
Feb 2, 202621.7021.8521.1021.1021.10-2.31%7,760,000
Jan 30, 202621.2522.1021.1021.6021.601.89%25,238,100
Jan 29, 202622.4022.4021.2021.2021.20-4.93%15,067,700
Jan 28, 202622.5022.6522.2022.3022.30-0.67%7,646,300
Jan 27, 202622.4523.2522.4522.4522.45-0.44%14,235,700
Jan 26, 202622.8022.8522.4022.5522.55-1.10%3,833,300
Jan 23, 202623.1023.1022.6522.8022.80-1.30%7,971,200
Jan 22, 202622.7023.2522.7023.1023.102.21%6,079,600
Jan 21, 202622.8023.0022.5522.6022.60-0.88%10,573,300
Jan 20, 202623.6523.6522.8022.8022.80-3.80%10,130,800
Jan 19, 202623.9024.0023.5023.7023.70-0.84%4,573,200
Jan 16, 202624.0024.1523.8023.9023.90-0.42%3,954,100
Jan 15, 202623.5024.1023.2024.0024.002.78%13,708,600
Jan 14, 202623.6524.0523.3523.3523.35-0.85%13,677,500
Jan 13, 202623.8023.9023.4523.5523.55-1.46%9,180,500
Jan 12, 202623.1523.9023.1523.9023.903.24%10,289,300
Jan 9, 202623.2523.3523.0523.1523.15-0.43%7,775,600
Jan 8, 202623.1023.3523.0023.2523.250.65%9,231,700
Jan 7, 202623.4023.4023.1023.1023.10-1.28%8,200,100
Jan 6, 202623.3023.9523.0523.4023.400.43%12,728,100
Jan 5, 202623.4023.5023.1523.3023.30-0.64%7,735,800
Jan 2, 202622.7523.4522.7523.4523.453.08%3,341,400
Dec 29, 202523.6023.6022.7522.7522.75-3.60%6,761,300
Dec 26, 202523.0023.6022.7023.6023.602.61%6,191,700
Dec 23, 202522.7523.1522.2523.0023.001.77%9,182,700
Dec 22, 202522.3022.8022.1522.6022.601.80%5,776,800
Dec 19, 202522.6023.6022.2022.2022.20-1.33%8,606,700
Dec 18, 202523.1023.6022.4022.5022.50-2.60%6,562,600
Dec 17, 202523.8023.8023.1023.1023.10-2.94%4,469,400
Dec 16, 202523.2023.8023.1023.8023.801.71%15,267,200
Dec 15, 202522.7523.5022.7523.4023.402.86%10,170,400
Dec 12, 202522.2023.0522.1022.7522.752.94%12,090,300
Dec 11, 202522.9022.9022.1022.1022.10-3.91%10,487,300
Dec 10, 202522.5023.1022.2523.0023.000.88%12,849,100
Dec 9, 202522.3522.8021.9522.8022.802.01%8,163,000
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