San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	49.600	50.850	49.600	50.850	42.248	45,470
2023-11-03	50.900	50.900	49.600	50.600	42.040	21,610
2023-10-31	50.400	50.900	49.500	50.900	42.289	65,490
2023-10-27	50.800	51.000	49.550	50.400	41.874	22,190
2023-10-26	51.500	51.600	50.800	50.800	42.206	17,150
2023-10-25	51.500	51.500	50.900	51.500	42.788	14,350
2023-10-24	50.850	51.500	50.850	51.500	42.788	11,990
2023-10-23	52.000	52.000	50.850	51.400	42.705	19,650
2023-10-20	51.600	52.200	51.050	52.000	43.203	17,000
2023-10-19	52.000	52.000	50.850	51.600	42.871	35,660
2023-10-18	52.250	52.500	51.000	52.000	43.203	63,350
2023-10-17	51.700	52.000	50.900	51.950	43.162	35,370
2023-10-16	51.250	51.500	50.550	51.500	42.788	26,490
2023-10-13	51.300	51.500	50.550	51.500	42.788	35,520
2023-10-12	52.000	52.000	50.600	51.500	42.788	18,570
2023-10-11	51.000	51.500	50.900	51.500	42.788	29,870
2023-10-10	51.900	51.900	50.600	51.800	43.037	31,820
2023-10-09	52.200	52.200	51.050	51.950	43.162	42,060
2023-10-06	52.300	52.350	51.300	52.300	43.453	4,520
2023-10-05	52.350	52.400	51.100	52.300	43.453	9,540
2023-10-04	52.400	52.400	51.000	52.400	43.536	11,060
2023-10-03	53.000	53.000	50.550	52.400	43.536	26,400
2023-10-02	53.200	53.200	52.700	52.900	43.951	27,220
2023-09-29	53.000	53.050	52.500	53.000	44.034	16,360
2023-09-28	52.750	53.000	52.750	53.000	44.034	12,640
2023-09-27	53.000	53.000	52.700	52.700	43.785	11,800
2023-09-26	52.950	53.250	52.500	53.000	44.034	118,320
2023-09-25	52.950	52.950	52.000	52.950	43.993	106,120
2023-09-22	52.000	52.950	51.800	52.950	43.993	69,420
2023-09-21	52.100	52.100	51.000	52.000	43.203	14,620
2023-09-20	52.100	52.250	50.550	52.000	43.203	82,180
2023-09-19	52.100	52.100	51.250	52.100	43.286	90,370
2023-09-18	52.950	52.950	51.000	52.100	43.286	53,910
2023-09-15	52.500	52.950	51.500	52.250	43.411	44,290
2023-09-14	50.650	53.000	50.400	52.450	43.577	104,310
2023-09-13	50.800	50.800	50.000	50.650	42.082	20,380
2023-09-12	50.900	50.900	49.750	50.650	42.082	33,450
2023-09-11	50.600	50.600	49.900	50.250	41.749	240,880
2023-09-08	50.650	51.000	49.950	50.850	42.248	85,080
2023-09-07	50.800	50.800	50.500	50.750	42.165	15,700
2023-09-06	49.850	50.800	49.850	50.800	42.206	224,560
2023-09-05	50.800	51.000	49.850	50.000	41.542	170,820
2023-09-04	51.000	51.000	49.300	50.800	42.206	61,320
2023-09-01	51.500	51.500	50.000	50.850	42.248	37,640
2023-08-31	51.500	51.500	49.750	50.900	42.289	132,270
2023-08-30	50.200	51.500	50.000	51.500	42.788	46,030
2023-08-29	50.000	50.200	49.700	50.200	41.708	82,070
2023-08-25	50.000	50.500	49.050	50.500	41.957	24,280
2023-08-24	50.000	50.400	49.950	50.400	41.874	30,660
2023-08-23	50.500	50.500	49.900	50.100	41.625	84,220
2023-08-22	50.000	50.450	49.850	50.000	41.542	82,090
2023-08-18	50.200	51.000	49.000	50.500	41.957	154,350
2023-08-17	49.250	50.200	49.000	50.200	41.708	38,070
2023-08-16	49.800	50.000	49.200	50.000	41.542	71,500
2023-08-15	50.000	50.000	49.600	49.900	41.459	133,860
2023-08-14	49.800	50.000	48.550	50.000	41.542	56,400
2023-08-11	50.900	50.900	48.900	50.000	41.542	164,040
2023-08-10	50.950	50.950	49.950	50.950	41.542	26,280
2023-08-09	51.000	51.000	50.100	51.000	41.582	15,140
2023-08-08	51.450	51.450	50.050	50.500	41.175	17,340

← NewerPage 13 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.