San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	45.950	45.950	45.200	45.300	38.710	16,100
2024-05-06	47.000	47.000	45.050	45.400	38.796	32,500
2024-05-03	47.000	47.000	44.500	44.650	38.155	50,600
2024-05-02	45.700	46.000	45.400	46.000	39.309	21,900
2024-04-30	44.700	45.900	44.450	45.900	39.223	36,000
2024-04-29	44.200	45.400	44.050	44.500	38.027	26,000
2024-04-26	45.000	45.200	44.100	44.200	37.770	35,400
2024-04-25	46.700	46.700	43.000	45.000	38.454	240,400
2024-04-24	47.000	47.000	44.850	45.000	38.454	106,000
2024-04-23	46.950	46.950	45.800	46.000	39.309	57,600
2024-04-22	47.500	47.500	46.900	46.950	40.120	24,200
2024-04-19	47.700	47.700	46.900	47.000	40.163	34,300
2024-04-18	47.200	47.800	46.900	47.000	40.163	103,300
2024-04-17	47.400	47.400	47.050	47.400	40.505	69,800
2024-04-16	47.650	47.800	47.400	47.500	40.590	62,000
2024-04-15	48.000	48.000	47.550	47.800	40.847	10,000
2024-04-12	48.450	48.500	48.000	48.000	41.018	232,100
2024-04-11	49.000	49.000	48.250	48.400	41.359	23,300
2024-04-08	48.500	48.700	48.350	48.500	41.445	40,200
2024-04-05	48.900	48.900	48.350	48.450	41.402	25,000
2024-04-04	49.500	49.700	48.600	48.900	41.787	33,500
2024-04-03	49.900	49.900	48.250	48.900	41.787	51,300
2024-04-02	50.100	50.100	49.000	49.050	41.915	48,000
2024-04-01	49.950	50.000	49.000	49.750	42.513	26,900
2024-03-27	49.000	49.200	48.900	49.000	41.872	81,700
2024-03-26	49.100	49.800	48.950	49.000	41.872	49,500
2024-03-25	49.000	49.900	49.000	49.000	41.872	23,200
2024-03-22	49.300	49.450	48.700	49.000	41.872	219,000
2024-03-21	49.950	49.950	49.250	49.300	42.129	29,200
2024-03-20	49.000	49.350	48.950	49.100	41.958	19,100
2024-03-19	49.950	49.950	48.900	49.000	41.872	86,300
2024-03-18	50.600	50.600	49.000	49.250	42.086	78,400
2024-03-15	49.700	49.700	49.450	49.650	42.428	34,900
2024-03-14	51.000	51.000	49.300	49.700	42.470	34,900
2024-03-13	52.900	52.900	49.700	49.800	42.556	22,800
2024-03-12	49.950	51.000	49.450	50.000	42.727	49,600
2024-03-11	50.000	50.050	49.950	49.950	42.684	44,990
2024-03-08	51.500	51.950	49.050	50.300	42.983	45,390
2024-03-07	50.600	50.800	50.000	50.400	43.069	16,990
2024-03-06	50.450	50.500	50.050	50.500	43.154	14,580
2024-03-05	51.650	51.950	50.200	50.500	43.154	28,440
2024-03-04	51.900	52.000	50.100	50.350	43.026	37,900
2024-03-01	50.250	52.000	50.000	52.000	44.436	76,000
2024-02-29	50.250	50.250	49.900	50.250	42.940	33,570
2024-02-28	50.250	50.250	49.850	50.250	42.940	19,240
2024-02-27	50.000	50.150	49.650	50.150	42.855	11,080
2024-02-26	50.000	50.000	49.500	50.000	42.727	30,440
2024-02-23	50.000	50.000	49.550	50.000	42.727	34,680
2024-02-22	50.100	50.100	49.500	50.000	42.727	73,410
2024-02-21	50.200	50.200	49.700	50.000	42.727	13,880
2024-02-20	50.000	50.000	49.550	50.000	42.727	9,710
2024-02-19	50.000	50.000	49.650	50.000	42.727	39,070
2024-02-16	50.000	50.450	49.500	50.000	42.727	27,750
2024-02-15	49.950	50.000	49.000	50.000	42.727	8,880
2024-02-14	49.500	50.000	49.500	50.000	42.342	37,050
2024-02-13	50.200	50.500	50.000	50.000	42.342	16,990
2024-02-12	50.000	50.200	49.250	50.200	42.512	10,750
2024-02-08	50.000	50.450	49.250	50.250	42.554	18,530
2024-02-07	49.600	50.000	49.500	50.000	42.342	13,400
2024-02-06	49.750	49.750	49.650	49.700	42.088	17,500

← NewerPage 11 of 21 · 1,225 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.