San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	49.450	49.900	49.350	49.700	42.088	11,200
2024-02-02	49.500	49.800	49.200	49.450	41.876	39,000
2024-02-01	49.400	49.400	48.700	49.300	41.749	16,000
2024-01-31	49.000	49.500	48.800	49.400	41.834	6,800
2024-01-30	49.000	49.000	48.550	49.000	41.495	14,300
2024-01-29	48.750	49.000	48.700	49.000	41.495	6,000
2024-01-26	48.700	48.750	48.600	48.750	41.284	20,800
2024-01-25	48.500	48.700	48.450	48.700	41.241	19,600
2024-01-24	48.500	48.700	48.450	48.700	41.241	19,400
2024-01-23	48.700	48.800	48.500	48.500	41.072	38,100
2024-01-22	48.600	48.900	48.400	48.700	41.241	88,700
2024-01-19	49.000	49.000	48.350	48.950	41.453	79,800
2024-01-18	49.500	49.500	48.700	49.000	41.495	51,700
2024-01-17	49.200	49.400	48.900	49.400	41.834	106,400
2024-01-16	49.500	49.500	48.200	49.200	41.665	69,300
2024-01-15	49.900	49.900	47.600	49.000	41.495	284,960
2024-01-12	50.000	50.000	49.900	50.000	42.342	7,240
2024-01-11	49.950	50.000	49.850	50.000	42.342	8,940
2024-01-10	50.250	51.000	49.850	50.000	42.342	40,010
2024-01-09	50.000	50.300	49.900	50.250	42.554	14,960
2024-01-08	51.500	51.500	50.000	50.000	42.342	16,190
2024-01-05	50.500	51.500	50.000	50.500	42.766	22,120
2024-01-04	51.000	51.000	49.900	50.500	42.766	7,670
2024-01-03	51.000	51.500	49.900	50.800	43.020	48,080
2024-01-02	51.000	51.500	49.950	51.000	43.189	6,220
2023-12-29	49.900	51.000	49.900	51.000	43.189	67,700
2023-12-28	50.200	50.600	50.000	50.000	42.342	45,910
2023-12-27	50.400	50.400	50.000	50.300	42.596	4,910
2023-12-22	50.400	50.500	50.100	50.500	42.766	10,380
2023-12-21	50.950	51.500	49.950	50.500	42.766	28,150
2023-12-20	50.500	51.000	49.850	50.950	43.147	17,720
2023-12-19	49.300	50.500	49.300	50.500	42.766	54,090
2023-12-18	50.000	50.350	49.000	50.000	42.342	116,740
2023-12-15	51.000	51.000	50.000	50.400	42.681	14,310
2023-12-14	50.500	50.500	49.500	50.000	42.342	206,820
2023-12-13	50.000	50.500	49.500	50.500	42.766	8,690
2023-12-12	50.450	50.950	49.000	50.000	42.342	135,500
2023-12-11	49.500	51.500	48.900	50.500	42.766	22,800
2023-12-07	49.000	49.200	48.000	49.200	41.665	88,400
2023-12-06	48.900	49.450	48.500	49.000	41.495	44,900
2023-12-05	49.500	49.800	48.900	48.950	41.453	46,600
2023-12-04	48.750	49.500	48.750	48.900	41.411	105,700
2023-12-01	49.950	49.950	48.900	49.600	42.003	62,500
2023-11-30	50.000	50.000	48.950	49.900	42.257	152,820
2023-11-29	49.950	50.000	48.650	50.000	42.342	59,400
2023-11-28	50.000	50.000	48.600	49.950	42.300	21,680
2023-11-24	49.250	50.000	48.950	50.000	42.342	114,800
2023-11-23	50.000	50.000	48.500	48.950	41.453	150,140
2023-11-22	50.000	50.000	46.050	50.000	42.342	205,640
2023-11-21	49.550	50.250	49.550	50.000	42.342	33,120
2023-11-20	49.950	50.250	49.900	50.250	41.749	40,430
2023-11-17	50.000	50.000	49.500	50.000	41.542	103,300
2023-11-16	50.000	50.000	49.150	49.700	41.292	211,900
2023-11-15	50.000	50.000	49.500	50.000	41.542	79,660
2023-11-14	49.800	50.800	49.800	50.000	41.542	144,080
2023-11-13	50.000	50.050	49.900	50.000	41.542	15,150
2023-11-10	50.000	50.150	49.800	50.000	41.542	30,970
2023-11-09	50.750	50.750	49.800	50.000	41.542	130,210
2023-11-08	50.750	50.850	50.000	50.750	42.165	87,260
2023-11-07	50.850	50.900	49.750	50.800	42.206	21,920

← NewerPage 12 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.