Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

SM Investments Corp (SM)

Add to/Remove from a Portfolio Add to Watchlist

807.00 -22.00 -2.65%

14:40:00 - Closed. Currency in PHP ( Disclaimer )

Type: Equity

Market: Philippines

ISIN: PHY806761029

Volume: 99,810
Bid/Ask: 806.50 / 807.00
Day's Range: 803.00 - 829.00

Overview
Profile
Historical Data
Index Component

SM Historical Data

Get free historical data for SM. You'll find the closing price, open, high, low, change and %change of the SM Investments Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Jun 29, 2022	807.00	829.00	829.00	805.50	99.81K	-2.65%
Jun 28, 2022	829.00	802.00	829.00	801.00	246.39K	3.69%
Jun 27, 2022	799.50	810.00	810.00	790.00	185.48K	-0.25%
Jun 24, 2022	801.50	794.00	804.00	780.50	270.97K	4.16%
Jun 23, 2022	769.50	766.00	773.00	738.00	273.08K	0.85%
Jun 22, 2022	763.00	779.00	786.00	763.00	194.32K	-1.42%
Jun 21, 2022	774.00	790.00	796.50	772.00	390.46K	-2.03%
Jun 20, 2022	790.00	785.00	807.50	785.00	224.36K	0.64%
Jun 17, 2022	785.00	807.50	807.50	785.00	571.89K	-3.03%
Jun 16, 2022	809.50	808.00	824.00	789.00	401.92K	1.82%
Jun 15, 2022	795.00	810.00	816.50	795.00	265.14K	-4.22%
Jun 14, 2022	830.00	807.00	830.00	796.00	397.79K	2.98%
Jun 13, 2022	806.00	818.50	827.00	805.00	373.44K	-1.71%
Jun 10, 2022	820.00	861.00	861.00	820.00	485.03K	-4.87%
Jun 09, 2022	862.00	860.00	862.00	844.50	300.98K	1.17%
Jun 08, 2022	852.00	863.00	864.00	852.00	211.14K	-1.39%
Jun 07, 2022	864.00	861.00	864.00	852.00	101.09K	0.35%
Jun 06, 2022	861.00	860.00	864.50	855.00	245.19K	-0.46%
Jun 03, 2022	865.00	850.00	865.00	845.50	244.50K	1.05%
Jun 02, 2022	856.00	857.00	857.00	840.00	182.90K	0.71%
Jun 01, 2022	850.00	858.00	858.00	850.00	152.87K	-0.93%
May 31, 2022	858.00	862.00	867.00	845.50	905.67K	-0.46%
May 30, 2022	862.00	840.00	864.00	839.00	371.35K	2.80%

Highest: 867.00

Lowest: 738.00

Difference: 129.00

Average: 822.13

Change %: -3.76

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

SM Comments

Write your thoughts about SM Investments Corp

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Frederick holt May 18, 2022 21:50

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Trading and investing literally has to do with determination, consistency and having a mindset never give up is the key, now understanding the concept of crypto is of great importance! Many have ventured into it blindly and Today there're crying bitterly, I would recommend Ethan M. Corey on Face📚book, he will assist you on when and how to trade profitly he's the top analyst who gives tips on how to trade on cryptocurrency, do well to reach him out, now is the best time to invest in crypto with "Ethan M. Corey" Face📚book

1 0

Federico Punsalan Mar 28, 2022 19:47

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Mar 25, 2022 18:31

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Mar 22, 2022 19:08

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Feb 28, 2022 19:13

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Feb 22, 2022 18:41

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Feb 02, 2022 14:59

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Jan 23, 2022 21:15

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Jan 11, 2022 15:09

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

Federico Punsalan Jan 10, 2022 19:43

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy the stock investment SM

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="220017161">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="220017161" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="220017161">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="220017161">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	PSEi Composite	6,321.25	-24.16	-0.38%
	Nikkei 225	26,804.60	-244.87	-0.91%
	Shanghai	3,360.50	-48.71	-1.43%
	US 500	3,811.7	-9.9	-0.26%
	US Tech 100	11,602.5	-35.3	-0.30%
	DAX	13,231.82	+45.75	+0.35%
	Dollar Index	104.415	+0.154	+0.15%

	Crude Oil WTI	111.16	-0.60	-0.54%
	Brent Oil	113.04	-0.76	-0.67%
	Natural Gas	6.754	+0.114	+1.72%
	Gold	1,818.55	-2.65	-0.15%
	Silver	20.782	-0.090	-0.43%
	US Soybeans	1,550.00	-5.00	-0.32%
	Copper	3.7320	-0.0248	-0.66%

	USD/PHP	54.980	+0.200	+0.37%
	EUR/USD	1.0491	-0.0027	-0.25%
	USD/JPY	135.93	-0.19	-0.14%
	GBP/USD	1.2179	-0.0003	-0.02%
	EUR/PHP	57.680	+0.061	+0.11%
	USD/TRY	16.6723	-0.0040	-0.02%
	AUD/USD	0.6882	-0.0024	-0.35%

	Alphabet C	2,251.43	-81.02	-3.47%
	Brookfield Property	18.59	0.00	0.00%
	Anheuser Busch ADR	54.19	+0.11	+0.20%
	Booking	1,838.42	-57.82	-3.05%
	Apple	137.44	-4.22	-2.98%
	Alibaba ADR	116.76	-1.97	-1.66%
	Twitter Inc	38.79	-0.40	-1.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SM	807.00	-22.00	-2.65%

	Name	Last	Chg. %	Vol.
	Converge Information Communications Technology Sol	21.80	+0.46%	19.66M
	Monde Nissin	13.46	+2.91%	11.75M
	Ayala Land	27.000	-0.74%	6.67M
	SM Prime	36.750	-1.47%	5.02M
	Universal Robina	108.10	+1.50%	2.24M
	BDO Unibank	114.90	-1.37%	2.01M
	International Container	199.200	+2.15%	1.23M

	Name	Last	Chg. %	Vol.
	Megawide Construction	4.620	+27.27%	4.66M
	Liberty Flour Mills	21.000	+26.35%	0.40K
	ACE Enexor	9.670	+16.51%	857.50K
	Dizon Copper Silver	4.2900	+12.89%	1.00K
	Ionics	0.590	+11.32%	638.00K
	Manila Bulletin	0.375	+10.29%	30.00K
	Oriental Petrol	0.0120	+9.09%	16.30M

	Name	Last	Chg. %	Vol.
	PhilWeb	5.5000	-9.69%	22.53M
	Araneta Properties	1.930	-9.39%	5.57M
	United Paragon Mining	0.0059	-9.23%	1.00M
	Filipino Fund	5.500	-8.64%	2.50K
	Prime Media	3.130	-6.85%	4.69M
	Crown Asia Chemicals	1.670	-5.65%	103.00K
	AgriNurture	4.890	-2.00%	387.00K