San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	47.200	47.200	46.750	46.750	40.343	41,600
2024-08-01	46.600	47.200	46.600	47.000	40.559	40,600
2024-07-31	47.000	47.000	46.600	46.600	40.213	45,300
2024-07-30	47.000	47.500	46.950	47.000	40.559	29,100
2024-07-29	46.950	47.350	46.900	47.000	40.559	46,300
2024-07-26	46.900	47.450	46.900	46.900	40.472	69,700
2024-07-25	46.950	47.000	46.900	46.900	40.472	34,600
2024-07-23	46.900	46.950	46.800	46.900	40.472	76,200
2024-07-22	47.000	47.000	46.850	46.950	40.515	13,300
2024-07-19	47.150	47.150	46.800	46.800	40.386	30,800
2024-07-18	46.750	47.150	46.750	46.900	40.472	49,300
2024-07-17	46.700	46.750	46.650	46.750	40.343	32,400
2024-07-16	46.700	47.150	46.600	46.700	40.300	36,500
2024-07-15	46.500	46.750	46.350	46.700	40.300	51,600
2024-07-12	46.850	46.850	46.250	46.700	40.300	21,200
2024-07-11	46.900	46.950	46.200	46.300	39.955	17,600
2024-07-10	46.400	46.950	46.300	46.300	39.955	76,800
2024-07-09	46.500	46.500	46.300	46.300	39.955	28,200
2024-07-08	46.200	46.950	46.200	46.250	39.911	10,700
2024-07-05	46.950	46.950	46.250	46.500	40.127	20,800
2024-07-04	47.000	47.000	46.500	46.500	40.127	14,500
2024-07-03	46.450	46.950	46.450	46.450	40.084	108,400
2024-07-02	47.000	47.000	46.300	46.450	40.084	39,000
2024-07-01	46.500	46.950	46.500	46.600	40.213	233,100
2024-06-28	46.150	46.150	46.050	46.050	39.739	19,200
2024-06-27	46.200	46.400	45.800	46.050	39.739	85,100
2024-06-26	46.200	46.200	45.800	45.800	39.523	85,400
2024-06-25	46.100	46.100	45.800	46.100	39.782	30,800
2024-06-24	46.100	46.400	45.700	46.000	39.696	54,200
2024-06-21	46.000	46.350	45.600	45.600	39.350	87,500
2024-06-20	46.350	46.350	45.600	45.900	39.609	162,600
2024-06-19	46.100	46.400	46.000	46.000	39.696	105,000
2024-06-18	46.400	46.500	45.750	45.950	39.652	48,100
2024-06-14	46.400	46.400	45.900	45.900	39.609	53,400
2024-06-13	46.250	46.400	46.000	46.100	39.782	5,600
2024-06-11	46.250	46.250	45.800	46.100	39.782	22,300
2024-06-10	45.600	46.000	45.500	46.000	39.696	46,100
2024-06-07	46.000	46.250	45.550	46.000	39.696	30,200
2024-06-06	46.700	46.700	45.800	46.000	39.696	65,900
2024-06-05	45.900	46.000	45.500	45.750	39.480	59,900
2024-06-04	46.100	46.200	45.500	46.000	39.696	35,800
2024-06-03	46.100	46.100	45.150	45.150	38.962	180,200
2024-05-31	45.600	46.200	45.450	46.000	39.696	35,700
2024-05-30	45.900	46.000	45.700	45.850	39.566	71,600
2024-05-29	45.850	46.000	45.550	46.000	39.696	173,500
2024-05-28	46.000	46.550	45.000	45.700	39.437	120,400
2024-05-27	46.750	46.750	44.900	45.000	38.833	47,300
2024-05-24	45.800	45.800	44.350	45.150	38.962	149,800
2024-05-23	46.400	46.400	45.800	45.800	39.523	74,300
2024-05-22	46.150	47.900	46.150	46.400	40.041	60,600
2024-05-21	46.900	46.900	46.150	46.150	39.437	42,700
2024-05-20	46.600	46.800	46.000	46.100	39.394	92,900
2024-05-17	46.500	46.500	45.850	45.900	39.223	55,700
2024-05-16	46.400	46.400	45.900	45.950	39.266	46,400
2024-05-15	46.000	46.400	46.000	46.100	39.394	11,900
2024-05-14	46.100	46.350	45.900	46.000	39.309	125,700
2024-05-13	45.300	46.350	45.300	46.100	39.394	238,200
2024-05-10	45.500	46.350	45.200	46.350	39.608	66,600
2024-05-09	45.500	46.000	45.350	45.500	38.881	229,600
2024-05-08	45.400	45.500	45.300	45.400	38.796	65,200

← NewerPage 10 of 21 · 1,222 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.