SM

SM Investments Corp

🇵🇭 PSE · Last updated: 2026-10-09

₱515.00

-1.44%

Open₱522.50

High₱526.50

Low₱515.00

Close₱515.00

Adj Close₱515.00

📊 Chart

⬆️ Upgrade to Basic for BBands, PSAR, RSI & indicators

🌙 Overnight PnL Breakdown

Last 59 trading days. "Overnight" = today's Open vs the PRIOR day's Close (the same move plotted as the pink dotted line on the chart) — each day's own Open→Close move is not counted here. Overnight $/% is what you'd have earned holding only from close to next open; Cum. Index is the running compounded value shown on the chart's pink line.

Date	Prior Close	Overnight $	Overnight %	Cum. Index	Open	High	Low	Close
2026-07-07	₱595.00	+13.50	+2.27%	₱608.50	₱608.50	₱610.50	₱601.00	₱601.00
2026-07-08	₱601.00	+2.00	+0.33%	₱610.52	₱603.00	₱603.00	₱596.00	₱596.00
2026-07-17	₱596.00	-7.00	-1.17%	₱603.35	₱589.00	₱604.00	₱587.00	₱597.00
2026-07-22	₱597.00	-5.00	-0.84%	₱598.30	₱592.00	₱596.00	₱585.50	₱586.00
2026-07-23	₱586.00	+0.50	+0.09%	₱598.81	₱586.50	₱595.00	₱585.00	₱588.50
2026-07-24	₱588.50	-0.50	-0.08%	₱598.30	₱588.00	₱592.50	₱583.00	₱592.00
2026-07-27	₱592.00	-0.50	-0.08%	₱597.80	₱591.50	₱596.00	₱587.00	₱590.00
2026-07-28	₱590.00	+0.50	+0.08%	₱598.30	₱590.50	₱592.00	₱586.00	₱589.00
2026-07-29	₱589.00	+1.00	+0.17%	₱599.32	₱590.00	₱605.00	₱590.00	₱599.50
2026-07-30	₱599.50	-1.50	-0.25%	₱597.82	₱598.00	₱602.00	₱595.00	₱599.00
2026-07-31	₱599.00	+1.00	+0.17%	₱598.82	₱600.00	₱607.00	₱594.50	₱594.50
2026-08-03	₱594.50	+0.50	+0.08%	₱599.32	₱595.00	₱598.00	₱593.00	₱595.00
2026-08-04	₱595.00	+3.50	+0.59%	₱602.85	₱598.50	₱600.00	₱592.00	₱595.50
2026-08-05	₱595.50	+0.50	+0.08%	₱603.35	₱596.00	₱598.00	₱595.00	₱595.00
2026-08-06	₱595.00	+0.50	+0.08%	₱603.86	₱595.50	₱595.50	₱589.00	₱591.50
2026-08-07	₱591.50	+0.50	+0.08%	₱604.37	₱592.00	₱598.50	₱589.00	₱593.00
2026-08-10	₱593.00	+0.50	+0.08%	₱604.88	₱593.50	₱605.00	₱593.00	₱603.00
2026-08-11	₱603.00	-5.00	-0.83%	₱599.87	₱598.00	₱607.50	₱592.50	₱602.00
2026-08-12	₱602.00	+1.00	+0.17%	₱600.86	₱603.00	₱620.00	₱603.00	₱618.00
2026-08-13	₱618.00	-0.50	-0.08%	₱600.38	₱617.50	₱617.50	₱606.00	₱610.00
2026-08-14	₱610.00	+0.00	+0.00%	₱600.38	₱610.00	₱610.50	₱600.00	₱600.00
2026-08-17	₱600.00	+1.00	+0.17%	₱601.38	₱601.00	₱603.00	₱591.00	₱591.00
2026-08-18	₱591.00	+1.50	+0.25%	₱602.90	₱592.50	₱598.50	₱579.00	₱580.00
2026-08-19	₱580.00	+0.50	+0.09%	₱603.42	₱580.50	₱580.50	₱556.00	₱568.00
2026-08-20	₱568.00	+0.00	+0.00%	₱603.42	₱568.00	₱579.00	₱566.00	₱579.00
2026-08-24	₱579.00	+0.00	+0.00%	₱603.42	₱579.00	₱584.50	₱577.50	₱580.00
2026-08-25	₱580.00	+0.00	+0.00%	₱603.42	₱580.00	₱584.00	₱572.00	₱573.00
2026-08-26	₱573.00	+4.00	+0.70%	₱607.63	₱577.00	₱577.00	₱567.00	₱569.00
2026-08-27	₱569.00	+1.00	+0.18%	₱608.70	₱570.00	₱578.00	₱554.00	₱560.00
2026-08-28	₱560.00	+0.00	+0.00%	₱608.70	₱560.00	₱564.50	₱555.00	₱555.00
2026-09-01	₱555.00	+5.00	+0.90%	₱614.19	₱560.00	₱563.00	₱555.00	₱557.50
2026-09-02	₱557.50	+0.00	+0.00%	₱614.19	₱557.50	₱564.00	₱550.00	₱558.00
2026-09-03	₱558.00	-0.50	-0.09%	₱613.64	₱557.50	₱559.00	₱552.00	₱555.00
2026-09-04	₱555.00	+0.00	+0.00%	₱613.64	₱555.00	₱563.00	₱555.00	₱562.00
2026-09-07	₱562.00	+0.00	+0.00%	₱613.64	₱562.00	₱565.00	₱555.50	₱561.00
2026-09-08	₱561.00	-1.00	-0.18%	₱612.54	₱560.00	₱563.00	₱558.50	₱558.50
2026-09-09	₱558.50	-0.50	-0.09%	₱611.99	₱558.00	₱558.50	₱553.00	₱554.50
2026-09-10	₱554.50	+0.50	+0.09%	₱612.55	₱555.00	₱555.00	₱535.50	₱539.50
2026-09-11	₱539.50	-1.50	-0.28%	₱610.84	₱538.00	₱539.00	₱529.00	₱535.00
2026-09-14	₱535.00	+0.00	+0.00%	₱610.84	₱535.00	₱537.00	₱530.00	₱534.50
2026-09-15	₱534.50	+0.50	+0.09%	₱611.41	₱535.00	₱535.00	₱521.50	₱522.50
2026-09-16	₱522.50	+0.00	+0.00%	₱611.41	₱522.50	₱523.50	₱515.00	₱523.50
2026-09-17	₱523.50	+0.00	+0.00%	₱611.41	₱523.50	₱535.00	₱521.00	₱535.00
2026-09-18	₱535.00	+3.00	+0.56%	₱614.84	₱538.00	₱540.00	₱503.00	₱503.00
2026-09-21	₱503.00	+4.00	+0.80%	₱619.73	₱507.00	₱519.50	₱500.00	₱513.00
2026-09-22	₱513.00	+2.00	+0.39%	₱622.15	₱515.00	₱523.00	₱512.00	₱513.50
2026-09-23	₱513.50	+0.00	+0.00%	₱622.15	₱513.50	₱514.50	₱502.00	₱504.50
2026-09-24	₱504.50	+0.50	+0.10%	₱622.76	₱505.00	₱505.00	₱495.00	₱500.00
2026-09-25	₱500.00	+0.00	+0.00%	₱622.76	₱500.00	₱515.00	₱496.20	₱510.00
2026-09-28	₱510.00	+3.00	+0.59%	₱626.43	₱513.00	₱513.00	₱505.50	₱508.50
2026-09-29	₱508.50	+0.00	+0.00%	₱626.43	₱508.50	₱512.00	₱499.60	₱499.60
2026-09-30	₱499.60	+0.90	+0.18%	₱627.56	₱500.50	₱505.00	₱491.60	₱499.80
2026-10-01	₱499.80	+0.00	+0.00%	₱627.56	₱499.80	₱500.00	₱486.80	₱492.00
2026-10-02	₱492.00	+1.00	+0.20%	₱628.83	₱493.00	₱496.80	₱486.20	₱495.00
2026-10-05	₱495.00	+0.00	+0.00%	₱628.83	₱495.00	₱501.00	₱491.80	₱497.00
2026-10-06	₱497.00	+0.00	+0.00%	₱628.83	₱497.00	₱503.00	₱495.00	₱499.60
2026-10-07	₱499.60	+0.40	+0.08%	₱629.34	₱500.00	₱524.00	₱499.80	₱516.00
2026-10-08	₱516.00	+0.00	+0.00%	₱629.34	₱516.00	₱528.00	₱514.00	₱522.50
2026-10-09	₱522.50	+0.00	+0.00%	₱629.34	₱522.50	₱526.50	₱515.00	₱515.00

📈 Overnight % Gain Trend

Cumulative overnight-only return, indexed to 0% on 2026-07-03 (same window as the chart overlay and table above, just plotted as % instead of $).

🗓️ Overnight End-of-Month PnL

One checkpoint per calendar month (value at the last trading day seen that month) from the same overnight-only cumulative series above. The first and last month shown may be partial if the data window doesn't start/end on a month boundary.

Month	Start Value	End Value	PnL $	PnL %
2026-07	₱595.00	₱598.82	+3.82	+0.64%
2026-08	₱598.82	₱608.70	+9.88	+1.65%
2026-09	₱608.70	₱627.56	+18.85	+3.10%
2026-10	₱627.56	₱629.34	+1.78	+0.28%

📅 Seasonality — Close Price by Year

Years back

Each line is one calendar year's close price (or % change from that year's first trading day, in "% from Jan 1" mode), aligned by month/day so the same point in the calendar lines up across years. Most recent year is drawn thicker. Click a year in the legend to hide/show it.

🌙 Overnight vs. Intraday Return

Overnight (close→next open) Intraday (open→close)

From 2005-03-22 to 2026-10-09 (5,247 trading days), $1 invested overnight-only would now be worth $8.22; $1 invested intraday-only would be worth $0.68. SM's historical return has leaned mostly on the overnight session. This reflects a statistical pattern in past prices, not a trading strategy or investment advice — it ignores transaction costs and slippage.

🎯 Best Strategy Backtest

See which saved strategy has the best real backtested win-rate on SM, with buy/sell triggers plotted right on the chart.

🔒 Unlock with Premium

🔮 Price Prediction

10 remaining today

Model predicts next 5 trading days based on last 10 days of price action.

🤖 AI Analysis ⚡ Light

HOLD

Upgrade to Basic for full indicators + 20 AI lookups/day (Premium unlocks unlimited + Heavy)

📊

Technical Indicators

RSI, MACD, BBands — available on Basic & Premium

Upgrade to Basic — ₱199/mo

📅 Price History (last 30 days)

Date	Close	Volume
2026-10-09	₱515.00	422,720
2026-10-08	₱522.50	638,590
2026-10-07	₱516.00	591,400
2026-10-06	₱499.60	422,730
2026-10-05	₱497.00	290,110
2026-10-02	₱495.00	825,800
2026-10-01	₱492.00	802,660
2026-09-30	₱499.80	1,282,000
2026-09-29	₱499.60	269,580
2026-09-28	₱508.50	647,560
2026-09-25	₱510.00	627,330
2026-09-24	₱500.00	864,620
2026-09-23	₱504.50	9,119,510
2026-09-22	₱513.50	862,530
2026-09-21	₱513.00	1,007,580
2026-09-18	₱503.00	2,309,170
2026-09-17	₱535.00	32,289,040
2026-09-16	₱523.50	434,220
2026-09-15	₱522.50	456,860
2026-09-14	₱534.50	348,310
2026-09-11	₱535.00	353,260
2026-09-10	₱539.50	445,860
2026-09-09	₱554.50	276,480
2026-09-08	₱558.50	139,570
2026-09-07	₱561.00	270,560
2026-09-04	₱562.00	269,980
2026-09-03	₱555.00	125,140
2026-09-02	₱558.00	510,930
2026-09-01	₱557.50	465,120
2026-08-28	₱555.00	817,790

⬆️ Upgrade to Basic for full history + indicators