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
  -2 -0.24% 828 834 825 834 830 16:30:01
more quote information »

SM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week819844812829.7212199k329k265k91.10%
1 Month790844782809.3493131k605k291k384.81%
3 Months780844767794.6908131k2M375k486.15%
6 Months675844599742.772181k2M425k15322.67%
1 Year693844599705.625981k2M414k13519.48%
3 Years791.51,030599808.7117015M348k36.54.61%
5 Years7101,213599829.4844015M404k11816.62%

SM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 18 2017828-2-0.24%825834153,450
Aug 17 2017830-1-0.12%824838243,320
Aug 16 20178313.00+0.36%825843.99993313,330
Aug 15 2017828-1.5-0.18%823.5835198,990
Aug 14 2017829.499930.00+0.00%821831240,810
Aug 11 2017829.499930.50+0.06%811.99993829.49993328,980
Aug 10 2017829-1-0.12%825831130,950
Aug 09 201783010.00+1.22%814.5830287,440
Aug 08 2017820.000066.50+0.80%813.5825.5328,710
Aug 07 2017813.513.50+1.69%797818.00006214,040
Aug 04 2017800-1-0.12%799.49993802150,900
Aug 03 20178014.00+0.50%794807185,710
Aug 02 2017797-10.5-1.3%797829605,150
Aug 01 2017807.50.50+0.06%799.49993808270,170
Jul 31 20178072.00+0.25%785.00006807310,380
Jul 28 20178055.00+0.63%793807.5342,340
Jul 27 201780012.00+1.52%793803.50006482,720
Jul 26 2017788.000060.00+0.00%785.00006795497,030
Jul 25 2017788.000060.00+0.00%781.99993790187,760
Jul 24 2017788.00006-12-1.5%785.5799.49993244,010
Jul 21 20178009.00+1.14%782.5800257,260
Jul 20 2017791-4.5-0.57%790797.49993396,070
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:31 V: D:20170820 21:03:00