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
  -3 -0.34% 881 890 881 890 884 15:35:00
more quote information »

SM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week917937881915.6488235k528k397k-36-3.93%
1 Month900960880.5913.6744107k528k295k-19-2.11%
3 Months980998880.5937.6504106k1M315k-99-10.10%
6 Months9801,142880.5979.7881106k1M365k-99-10.10%
1 Year7791,142767913.466797k2M364k10213.09%
3 Years9001,142599833.760431k2M347k-19-2.11%
5 Years1,1551,179599820.79121k15M408k-274-23.72%

SM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 21 20188842.50+0.28%882.5900235,190
May 18 2018881.5-23.5-2.6%881.5914311,130
May 17 2018905-18-1.95%905928528,070
May 16 2018923-14-1.49%915935323,880
May 15 201893719.00+2.07%911937500,480
May 11 201891812.50+1.38%908928211,280
May 10 2018905.5-14.5-1.58%903920217,060
May 09 201892015.00+1.66%903920106,650
May 08 20189050.00+0.00%902920215,110
May 07 2018905-10.5-1.15%901.5912.5231,050
May 04 2018915.515.50+1.72%890920389,950
May 03 2018900-47.5-5.01%900950333,980
May 02 2018947.57.50+0.80%931.5960382,240
Apr 30 201894030.00+3.30%907940384,260
Apr 27 201891023.50+2.65%884.9388910304,980
Apr 26 2018886.54.00+0.45%880.5891.5263,660
Apr 25 2018882.5-12.5-1.4%880.5897.5208,440
Apr 24 2018895-11-1.21%893900.5186,640
Apr 23 20189065.00+0.55%895915.5151,070
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:43 V: D:20180522 08:06:12