San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	50.700	51.500	49.800	51.500	41.990	54,420
2023-08-04	50.500	50.500	50.100	50.500	41.175	9,490
2023-08-03	50.000	51.400	50.000	50.050	40.808	58,760
2023-08-02	50.800	50.950	50.000	50.000	40.767	32,880
2023-08-01	50.950	50.950	50.800	50.800	41.419	5,040
2023-07-31	50.950	50.950	50.050	50.950	41.542	41,680
2023-07-28	50.850	50.950	50.050	50.950	41.542	16,800
2023-07-27	50.850	50.950	50.850	50.900	41.501	81,840
2023-07-26	50.900	50.900	50.050	50.850	41.460	57,240
2023-07-25	50.950	50.950	50.050	50.800	41.419	16,640
2023-07-24	51.000	51.450	49.750	50.850	41.460	151,180
2023-07-21	50.950	51.000	50.050	51.000	41.582	32,660
2023-07-20	50.800	50.950	50.000	50.950	41.542	96,280
2023-07-19	50.000	50.800	49.000	50.800	41.419	90,840
2023-07-18	49.200	51.450	49.200	50.000	40.767	73,400
2023-07-17	48.350	49.500	48.350	49.500	40.359	47,100
2023-07-14	48.200	48.350	48.050	48.350	39.422	105,000
2023-07-13	47.800	48.400	47.500	48.250	39.340	158,200
2023-07-12	46.450	47.950	46.450	47.700	38.892	132,800
2023-07-11	47.500	48.000	47.250	47.500	38.729	48,800
2023-07-10	47.500	48.000	46.300	47.500	38.729	85,800
2023-07-07	47.000	47.750	46.400	47.500	38.729	57,100
2023-07-06	47.400	47.800	46.500	47.500	38.729	81,800
2023-07-05	46.500	47.000	46.250	47.000	38.321	174,200
2023-07-04	45.500	46.500	45.500	46.500	37.913	33,200
2023-07-03	45.000	46.000	44.500	46.000	37.506	35,100
2023-06-30	44.950	45.000	44.700	45.000	36.690	30,100
2023-06-29	44.900	44.950	44.500	44.950	36.650	22,600
2023-06-27	44.350	44.550	44.000	44.500	36.283	217,900
2023-06-26	44.300	44.950	44.300	44.950	36.650	287,500
2023-06-23	44.500	44.500	44.200	44.300	36.120	5,000
2023-06-22	44.900	44.900	44.000	44.150	35.997	311,100
2023-06-21	45.000	45.450	44.100	44.900	36.609	121,100
2023-06-20	45.900	45.900	44.100	45.000	36.690	31,400
2023-06-19	45.500	45.500	44.500	45.500	37.098	202,500
2023-06-16	45.250	46.000	45.000	45.500	37.098	205,400
2023-06-15	45.000	45.000	44.100	44.900	36.609	157,000
2023-06-14	46.100	46.100	44.950	45.450	37.057	228,700
2023-06-13	47.500	47.500	45.950	46.000	37.506	64,600
2023-06-09	46.000	47.000	46.000	47.000	38.321	55,200
2023-06-08	46.950	47.000	46.000	46.500	37.913	35,800
2023-06-07	46.100	46.500	45.850	46.450	37.873	125,300
2023-06-06	46.000	47.000	46.000	46.100	37.587	5,200
2023-06-05	46.350	47.000	46.000	46.000	37.506	28,900
2023-06-02	47.000	47.000	46.000	46.350	37.791	42,200
2023-06-01	47.150	47.500	47.150	47.400	38.647	74,000
2023-05-31	47.450	47.450	47.300	47.400	38.647	56,300
2023-05-30	47.500	47.500	46.900	47.400	38.647	25,600
2023-05-29	47.450	47.500	46.000	47.500	38.729	111,500
2023-05-26	47.300	47.400	46.500	47.400	38.647	49,400
2023-05-25	47.450	47.500	46.600	47.000	38.321	162,700
2023-05-24	46.750	47.000	46.050	47.000	38.321	74,300
2023-05-23	46.850	46.850	46.500	46.850	38.199	101,000
2023-05-22	46.100	46.900	46.100	46.500	37.913	128,800
2023-05-19	46.300	46.950	46.000	46.100	37.587	30,600
2023-05-18	47.300	47.350	46.200	46.300	37.424	63,800
2023-05-17	47.000	47.050	46.500	46.700	37.748	82,700
2023-05-16	46.850	47.450	46.850	46.950	37.950	203,000
2023-05-15	47.300	47.950	46.800	47.000	37.990	130,600
2023-05-12	47.500	47.500	47.350	47.400	38.313	14,100

← NewerPage 14 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.