SM Prime Holdings, Inc. (PSE:SMPH)
Philippines
· Delayed Price · Currency is PHP 19.40
-0.20 (-1.02%)
At close: Apr 28, 2026
SM Prime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.70 | 19.70 | 19.34 | 19.40 | 19.40 | -1.02% | 6,156,900 |
| Apr 27, 2026 | 19.98 | 19.98 | 19.60 | 19.60 | 19.60 | -1.90% | 3,746,600 |
| Apr 24, 2026 | 20.10 | 20.40 | 19.92 | 19.98 | 19.98 | -0.60% | 9,548,700 |
| Apr 23, 2026 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 4,047,100 |
| Apr 22, 2026 | 20.25 | 20.30 | 19.90 | 20.00 | 20.00 | - | 1,875,200 |
| Apr 21, 2026 | 19.98 | 20.40 | 19.88 | 20.00 | 20.00 | - | 5,424,900 |
| Apr 20, 2026 | 19.94 | 20.00 | 19.80 | 20.00 | 20.00 | - | 13,328,500 |
| Apr 17, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 7,367,100 |
| Apr 16, 2026 | 20.00 | 20.20 | 19.78 | 20.20 | 20.20 | 1.00% | 4,878,200 |
| Apr 15, 2026 | 20.05 | 20.35 | 19.94 | 20.00 | 20.00 | - | 5,194,000 |
| Apr 14, 2026 | 19.84 | 20.30 | 19.74 | 20.00 | 20.00 | 1.01% | 4,640,800 |
| Apr 13, 2026 | 20.00 | 20.30 | 19.70 | 19.80 | 19.80 | -2.94% | 5,249,200 |
| Apr 10, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 9,343,200 |
| Apr 8, 2026 | 20.75 | 21.05 | 20.35 | 21.00 | 21.00 | 5.42% | 5,523,800 |
| Apr 7, 2026 | 20.30 | 20.30 | 19.84 | 19.92 | 19.92 | -1.87% | 11,168,700 |
| Apr 6, 2026 | 20.20 | 20.80 | 19.84 | 20.30 | 20.30 | 0.50% | 5,213,100 |
| Apr 1, 2026 | 20.45 | 20.55 | 20.05 | 20.20 | 20.20 | -1.22% | 10,814,600 |
| Mar 31, 2026 | 19.54 | 20.45 | 19.30 | 20.45 | 20.45 | 4.66% | 17,049,300 |
| Mar 30, 2026 | 19.38 | 19.54 | 18.98 | 19.54 | 19.54 | 0.72% | 11,017,900 |
| Mar 27, 2026 | 19.40 | 19.58 | 19.32 | 19.40 | 19.40 | 0.41% | 15,693,400 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.32 | 19.32 | 19.32 | -2.33% | 4,975,200 |
| Mar 25, 2026 | 19.22 | 19.90 | 19.22 | 19.78 | 19.78 | 3.02% | 8,444,800 |
| Mar 24, 2026 | 19.14 | 19.50 | 19.14 | 19.20 | 19.20 | 0.63% | 4,073,500 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.96 | 19.08 | 19.08 | -2.15% | 11,899,800 |
| Mar 19, 2026 | 19.78 | 19.78 | 19.30 | 19.50 | 19.50 | -2.01% | 15,608,900 |
| Mar 18, 2026 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 3.75% | 4,175,300 |
| Mar 17, 2026 | 19.32 | 19.72 | 19.06 | 19.18 | 19.18 | -0.62% | 8,835,700 |
| Mar 16, 2026 | 19.66 | 19.68 | 19.28 | 19.30 | 19.30 | -1.73% | 6,809,100 |
| Mar 13, 2026 | 19.88 | 19.88 | 19.60 | 19.64 | 19.64 | -0.61% | 6,104,800 |
| Mar 12, 2026 | 19.66 | 20.00 | 19.58 | 19.76 | 19.76 | 0.82% | 5,620,200 |
| Mar 11, 2026 | 19.74 | 20.00 | 19.58 | 19.60 | 19.60 | - | 6,030,800 |
| Mar 10, 2026 | 19.72 | 20.25 | 19.52 | 19.60 | 19.60 | - | 9,179,200 |
| Mar 9, 2026 | 20.45 | 20.45 | 19.50 | 19.60 | 19.60 | -5.77% | 13,418,200 |
| Mar 6, 2026 | 20.90 | 21.10 | 20.50 | 20.80 | 20.80 | -0.48% | 8,319,500 |
| Mar 5, 2026 | 20.60 | 21.35 | 20.60 | 20.90 | 20.90 | 1.70% | 4,911,300 |
| Mar 4, 2026 | 21.00 | 21.15 | 20.50 | 20.55 | 20.55 | -2.38% | 9,717,200 |
| Mar 3, 2026 | 21.20 | 21.40 | 20.95 | 21.05 | 21.05 | -0.47% | 6,802,200 |
| Mar 2, 2026 | 21.15 | 21.45 | 20.65 | 21.15 | 21.15 | -1.63% | 9,215,900 |
| Feb 27, 2026 | 22.00 | 22.10 | 21.35 | 21.50 | 21.50 | -2.27% | 18,386,800 |
| Feb 26, 2026 | 21.70 | 22.25 | 21.60 | 22.00 | 22.00 | 2.33% | 10,117,100 |
| Feb 25, 2026 | 21.90 | 21.90 | 21.45 | 21.50 | 21.50 | -1.60% | 7,601,000 |
| Feb 24, 2026 | 21.45 | 21.85 | 21.35 | 21.85 | 21.85 | 2.10% | 6,279,400 |
| Feb 23, 2026 | 21.00 | 21.80 | 21.00 | 21.40 | 21.40 | 2.15% | 5,864,200 |
| Feb 20, 2026 | 21.00 | 21.20 | 20.60 | 20.95 | 20.95 | -0.24% | 9,169,200 |
| Feb 19, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.41% | 11,224,700 |
| Feb 18, 2026 | 21.35 | 21.40 | 21.20 | 21.30 | 21.30 | - | 4,820,200 |
| Feb 16, 2026 | 21.45 | 21.50 | 21.20 | 21.30 | 21.30 | -0.23% | 2,968,000 |
| Feb 13, 2026 | 21.40 | 21.60 | 21.20 | 21.35 | 21.35 | 0.23% | 6,918,200 |
| Feb 12, 2026 | 21.90 | 21.95 | 21.25 | 21.30 | 21.30 | -2.52% | 8,566,800 |
| Feb 11, 2026 | 21.65 | 22.20 | 21.60 | 21.85 | 21.85 | 1.63% | 5,167,800 |
| Feb 10, 2026 | 21.50 | 21.70 | 21.45 | 21.50 | 21.50 | 0.47% | 5,059,200 |
| Feb 9, 2026 | 21.35 | 22.00 | 21.35 | 21.40 | 21.40 | 0.47% | 12,146,000 |
| Feb 6, 2026 | 21.40 | 21.60 | 21.20 | 21.30 | 21.30 | - | 5,732,800 |
| Feb 5, 2026 | 21.40 | 21.55 | 21.30 | 21.30 | 21.30 | 0.24% | 4,761,200 |
| Feb 4, 2026 | 21.95 | 21.95 | 21.25 | 21.25 | 21.25 | -3.41% | 7,931,100 |
| Feb 3, 2026 | 21.15 | 22.00 | 21.15 | 22.00 | 22.00 | 4.27% | 11,020,700 |
| Feb 2, 2026 | 21.70 | 21.85 | 21.10 | 21.10 | 21.10 | -2.31% | 7,760,000 |
| Jan 30, 2026 | 21.25 | 22.10 | 21.10 | 21.60 | 21.60 | 1.89% | 25,238,100 |
| Jan 29, 2026 | 22.40 | 22.40 | 21.20 | 21.20 | 21.20 | -4.93% | 15,067,700 |
| Jan 28, 2026 | 22.50 | 22.65 | 22.20 | 22.30 | 22.30 | -0.67% | 7,646,300 |
| Jan 27, 2026 | 22.45 | 23.25 | 22.45 | 22.45 | 22.45 | -0.44% | 14,235,700 |
| Jan 26, 2026 | 22.80 | 22.85 | 22.40 | 22.55 | 22.55 | -1.10% | 3,833,300 |
| Jan 23, 2026 | 23.10 | 23.10 | 22.65 | 22.80 | 22.80 | -1.30% | 7,971,200 |
| Jan 22, 2026 | 22.70 | 23.25 | 22.70 | 23.10 | 23.10 | 2.21% | 6,079,600 |
| Jan 21, 2026 | 22.80 | 23.00 | 22.55 | 22.60 | 22.60 | -0.88% | 10,573,300 |
| Jan 20, 2026 | 23.65 | 23.65 | 22.80 | 22.80 | 22.80 | -3.80% | 10,130,800 |
| Jan 19, 2026 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | -0.84% | 4,573,200 |
| Jan 16, 2026 | 24.00 | 24.15 | 23.80 | 23.90 | 23.90 | -0.42% | 3,954,100 |
| Jan 15, 2026 | 23.50 | 24.10 | 23.20 | 24.00 | 24.00 | 2.78% | 13,708,600 |
| Jan 14, 2026 | 23.65 | 24.05 | 23.35 | 23.35 | 23.35 | -0.85% | 13,677,500 |
| Jan 13, 2026 | 23.80 | 23.90 | 23.45 | 23.55 | 23.55 | -1.46% | 9,180,500 |
| Jan 12, 2026 | 23.15 | 23.90 | 23.15 | 23.90 | 23.90 | 3.24% | 10,289,300 |
| Jan 9, 2026 | 23.25 | 23.35 | 23.05 | 23.15 | 23.15 | -0.43% | 7,775,600 |
| Jan 8, 2026 | 23.10 | 23.35 | 23.00 | 23.25 | 23.25 | 0.65% | 9,231,700 |
| Jan 7, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 8,200,100 |
| Jan 6, 2026 | 23.30 | 23.95 | 23.05 | 23.40 | 23.40 | 0.43% | 12,728,100 |
| Jan 5, 2026 | 23.40 | 23.50 | 23.15 | 23.30 | 23.30 | -0.64% | 7,735,800 |
| Jan 2, 2026 | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | 3.08% | 3,341,400 |
| Dec 29, 2025 | 23.60 | 23.60 | 22.75 | 22.75 | 22.75 | -3.60% | 6,761,300 |
| Dec 26, 2025 | 23.00 | 23.60 | 22.70 | 23.60 | 23.60 | 2.61% | 6,191,700 |
| Dec 23, 2025 | 22.75 | 23.15 | 22.25 | 23.00 | 23.00 | 1.77% | 9,182,700 |
| Dec 22, 2025 | 22.30 | 22.80 | 22.15 | 22.60 | 22.60 | 1.80% | 5,776,800 |
| Dec 19, 2025 | 22.60 | 23.60 | 22.20 | 22.20 | 22.20 | -1.33% | 8,606,700 |
| Dec 18, 2025 | 23.10 | 23.60 | 22.40 | 22.50 | 22.50 | -2.60% | 6,562,600 |
| Dec 17, 2025 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | -2.94% | 4,469,400 |
| Dec 16, 2025 | 23.20 | 23.80 | 23.10 | 23.80 | 23.80 | 1.71% | 15,267,200 |
| Dec 15, 2025 | 22.75 | 23.50 | 22.75 | 23.40 | 23.40 | 2.86% | 10,170,400 |
| Dec 12, 2025 | 22.20 | 23.05 | 22.10 | 22.75 | 22.75 | 2.94% | 12,090,300 |
| Dec 11, 2025 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -3.91% | 10,487,300 |
| Dec 10, 2025 | 22.50 | 23.10 | 22.25 | 23.00 | 23.00 | 0.88% | 12,849,100 |
| Dec 9, 2025 | 22.35 | 22.80 | 21.95 | 22.80 | 22.80 | 2.01% | 8,163,000 |
| 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 |