SM Investments Corporation Historical Data - SM

Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
SM Investments Corporation SM Philippines Ordinary Share PHY806761029
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -5 -0.48% 1,044 1,050 1,040 1,049 1,049 10:36:18
more quote information »

SM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,0461,0651,0121,033.7357222k761k348k-2-0.19%
1 Month9751,0809701,022.2212160k1M408k697.08%
3 Months9401,080931986.6510121k1M373k10411.06%
6 Months795.51,080782916.980801M364k248.531.24%
1 Year6801,080599812.979602M400k36453.53%
3 Years8751,080599827.564602M349k16919.31%
5 Years9641,213599838.2329015M407k808.30%

SM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 16 20181,0499.00+0.87%1,0301,065244,280
Jan 15 20181,04011.00+1.07%1,0251,054222,375
Jan 12 20181,0295.00+0.49%1,0261,044235,085
Jan 11 20181,024-22-2.1%1,0121,040761,265
Jan 10 20181,0460.00+0.00%1,0411,059277,465
Jan 09 20181,04621.00+2.05%1,0251,067372,515
Jan 08 20181,0255.00+0.49%1,0201,050444,825
Jan 05 20181,020-30-2.86%1,0201,080711,310
Jan 04 20181,05010.00+0.96%1,0321,0721,138,305
Jan 03 20181,04050.00+5.05%9901,048436,580
Dec 29 201799010.00+1.02%987.51,009524,830
Dec 28 2017980.00006-9.5-0.96%980.000061,000276,060
Dec 27 2017989.499935.00+0.51%972.99993989.49993189,400
Dec 22 2017984.513.00+1.34%970984.5159,630
Dec 21 2017971.5-2-0.21%970.5973.5375,450
Dec 20 2017973.5-1.5-0.15%970.5974.99993166,440
Dec 19 2017974.999930.50+0.05%969978.00006230,420
Dec 18 2017974.50.00+0.00%972.99993978.5350,950
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20180117 02:54:19