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
  -4.5 -0.57% 784.5 796 783 796 789 14:48:40
more quote information »

SM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week793.57987770.0000233k652k401k-9-1.13%
1 Month773.5809.57670.0000233k903k452k111.42%
3 Months705809.5696.78390.000081k1M444k79.511.28%
6 Months628809.55990.000081k1M427k156.524.92%
1 Year9791,0305990.000081k1M416k-194.5-19.87%
3 Years8201,0305990.0000015M347k-35.5-4.33%
5 Years7441,2135990.0000015M401k40.55.44%

SM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 27 20177896.00+0.77%782.99993798232,760
Jun 23 2017782.99993-2-0.25%777785.00006377,600
Jun 22 2017785.00006-6-0.76%780.5791.5652,170
Jun 21 2017791-1.5-0.19%787.5793.5340,490
Jun 20 2017792.50.00+0.00%791.5800342,380
Jun 19 2017792.517.50+2.26%788.00006796341,810
Jun 16 2017775-24.5-3.06%775800800,000
Jun 15 2017799.499937.00+0.88%798805386,880
Jun 14 2017792.52.50+0.32%788.00006798299,910
Jun 13 2017790-8-1%788.00006800447,030
Jun 09 20177984.00+0.50%790.5804246,650
Jun 08 2017794-15.5-1.91%786.00006808678,500
Jun 07 2017809.529.00+3.72%782.99993809.5466,830
Jun 06 2017780.5-9.5-1.2%779.99993795374,280
Jun 05 201779022.50+2.93%779.5799502,850
Jun 02 2017767.49993-2.5-0.32%767.49993798296,180
Jun 01 20177700.00+0.00%7707700
May 31 2017770-3.5-0.45%767774902,900
May 30 2017773.5-3.5-0.45%772.5779.99993275,720
May 29 20177770.00+0.00%776787.00006297,220
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:30 V: D:20170628 07:04:13