San Miguel Pure Foods Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.000	45.450	44.150	44.500	44.500	52,500
2026-10-15	45.000	45.200	44.500	45.000	45.000	75,000
2026-10-14	45.450	45.450	45.000	45.000	45.000	30,200
2026-10-13	45.450	45.450	44.800	45.300	45.300	11,400
2026-10-12	44.600	45.500	44.600	44.800	44.800	62,400
2026-10-09	44.600	44.650	44.500	44.600	44.600	106,600
2026-10-08	44.500	44.500	44.400	44.500	44.500	7,200
2026-10-07	44.300	44.550	44.200	44.500	44.500	33,200
2026-10-06	44.000	44.500	43.800	44.300	44.300	42,500
2026-10-05	44.200	44.450	43.900	44.000	44.000	60,600
2026-10-02	44.200	44.300	43.950	44.200	44.200	197,000
2026-10-01	44.000	44.200	44.000	44.200	44.200	131,100
2026-09-30	43.850	44.200	43.700	44.000	44.000	142,800
2026-09-29	43.900	44.300	43.700	43.700	43.700	53,700
2026-09-28	44.400	44.400	43.700	43.800	43.800	34,600
2026-09-25	43.900	44.400	43.100	44.400	44.400	40,700
2026-09-24	43.400	43.950	43.400	43.400	43.400	50,200
2026-09-23	43.100	43.900	43.100	43.400	43.400	69,500
2026-09-22	42.600	43.200	42.500	43.000	43.000	143,200
2026-09-21	43.800	43.800	42.500	42.600	42.600	88,800
2026-09-18	44.450	44.450	42.050	42.050	42.050	121,000
2026-09-17	44.900	45.200	44.450	44.600	44.600	45,500
2026-09-16	45.900	45.900	44.800	44.900	44.900	170,500
2026-09-15	45.950	46.000	45.700	45.850	45.850	33,500
2026-09-14	46.250	46.250	45.900	45.950	45.950	233,500
2026-09-11	46.450	46.450	45.900	46.000	46.000	107,500
2026-09-10	46.450	46.600	46.250	46.450	46.450	117,100
2026-09-09	46.600	46.700	46.300	46.500	46.500	124,000
2026-09-08	46.850	46.850	46.600	46.600	46.600	126,800
2026-09-07	46.850	47.000	46.700	46.750	46.750	31,100
2026-09-04	47.100	47.200	46.500	46.850	46.850	112,500
2026-09-03	47.250	47.250	46.950	47.200	47.200	98,000
2026-09-02	47.300	47.300	47.000	47.250	47.250	126,200
2026-09-01	47.450	47.600	47.200	47.300	47.300	17,200
2026-08-28	47.400	47.600	47.200	47.450	47.450	14,300
2026-08-27	47.450	47.750	47.200	47.200	47.200	7,400
2026-08-26	47.500	47.500	47.400	47.450	47.450	13,900
2026-08-25	47.450	47.500	47.400	47.500	47.500	7,400
2026-08-24	47.300	47.700	47.200	47.450	47.450	37,200
2026-08-20	47.750	47.750	47.300	47.300	47.300	46,700
2026-08-19	47.500	47.900	47.400	47.500	47.500	27,700
2026-08-18	48.000	48.000	47.300	47.400	47.400	110,900
2026-08-17	48.500	48.650	48.300	48.650	47.380	108,300
2026-08-14	48.600	48.650	48.100	48.500	47.234	121,500
2026-08-13	48.600	48.700	48.600	48.650	47.380	81,200
2026-08-12	48.700	48.700	48.450	48.600	47.331	87,600
2026-08-11	48.700	48.700	48.450	48.500	47.234	134,400
2026-08-10	48.550	48.750	48.500	48.700	47.429	279,000
2026-08-07	48.750	48.750	48.500	48.600	47.331	222,100
2026-08-06	48.850	48.850	48.500	48.750	47.477	155,200
2026-08-05	49.000	49.000	48.600	48.600	47.331	29,900
2026-08-04	49.200	49.250	48.800	48.900	47.624	52,400
2026-08-03	48.750	49.250	48.750	49.200	47.916	12,600
2026-07-31	48.950	48.950	48.450	48.750	47.477	17,800
2026-07-30	49.000	49.150	48.500	48.950	47.672	21,100
2026-07-29	48.700	49.300	48.700	49.000	47.721	38,200
2026-07-28	48.650	49.000	48.550	48.600	47.331	65,100
2026-07-27	48.500	49.000	48.400	48.500	47.234	27,800
2026-07-24	48.950	49.000	48.450	48.500	47.234	73,400
2026-07-23	48.950	49.000	48.450	48.600	47.331	100,200

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.2700 PHP
2026-05-20	0.5000 PHP
2026-02-19	0.5000 PHP
2025-11-24	1.0500 PHP
2025-08-19	1.0000 PHP
2025-05-21	0.5000 PHP
2025-02-18	0.5000 PHP
2024-11-19	1.4500 PHP
2024-08-21	0.9000 PHP
2024-05-22	0.4500 PHP
2024-02-15	0.4500 PHP
2023-11-21	0.9500 PHP
2023-08-11	0.9500 PHP
2023-05-19	0.4000 PHP
2023-02-14	0.4000 PHP
2022-11-18	0.6600 PHP
2022-08-15	0.6600 PHP
2022-05-16	0.4000 PHP
2022-02-15	0.4000 PHP
2021-11-19	0.5000 PHP
2021-08-16	0.4000 PHP
2021-05-17	0.4000 PHP
2021-02-15	0.4000 PHP
2020-11-13	0.4000 PHP
2020-08-17	0.4000 PHP
2020-06-08	0.4000 PHP
2020-02-12	0.4000 PHP
2019-11-18	0.4000 PHP
2019-08-16	0.4000 PHP
2019-05-20	0.4000 PHP
2019-02-15	0.4000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.