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
  -29.5 -3.01% 950 990 948 985 979.5 16:30:00
more quote information »

SM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week952991947973.65780385k213k-2-0.21%
1 Month864.5991858911.555301M419k85.59.89%
3 Months805991785863.364501M342k14518.01%
6 Months706991706813.974502M387k24434.56%
1 Year683991599736.478602M410k26739.09%
3 Years7691,030599812.7151015M359k18123.54%
5 Years8151,213599833.0995015M404k13516.56%

SM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 2017979.59.50+0.98%957990180,010
Oct 19 20179706.00+0.62%953.5980.00006226,240
Oct 18 2017964-16-1.63%947.00006990275,940
Oct 17 2017980.0000628.00+2.94%956991384,860
Oct 13 201795210.00+1.06%939957308,220
Oct 12 2017941.9999314.00+1.51%928950351,350
Oct 11 2017928-12-1.28%925950359,600
Oct 10 2017939.9999321.50+2.34%915.5950842,710
Oct 09 2017918.57.50+0.82%908.99993920217,150
Oct 06 2017910.9999311.50+1.28%899.50006925436,040
Oct 05 2017899.50006-7.5-0.83%898908.99993539,730
Oct 04 20179075.00+0.55%902912.5397,900
Oct 03 20179025.00+0.56%897907.99993374,040
Oct 02 201789714.00+1.59%885903.5415,290
Sep 29 2017883.000069.50+1.09%8709171,273,200
Sep 28 2017873.5-1.5-0.17%865880.00006524,560
Sep 27 20178750.00+0.00%859875695,970
Sep 26 2017875-3-0.34%858876.99993406,910
Sep 25 2017877.9999314.00+1.62%860877.99993179,000
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:43 V: D:20171023 13:35:49