San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	47.500	47.500	47.350	47.400	38.313	14,100
2023-05-11	47.950	48.000	47.300	47.500	38.394	37,000
2023-05-10	48.000	48.000	47.250	47.500	38.394	50,300
2023-05-09	47.500	47.500	47.300	47.500	38.394	102,400
2023-05-08	47.950	48.000	47.300	47.500	38.394	22,000
2023-05-05	47.500	47.600	47.000	47.000	37.990	29,100
2023-05-04	47.500	47.500	47.150	47.500	38.394	10,400
2023-05-03	47.800	47.800	47.450	47.500	38.394	20,000
2023-05-02	47.950	48.000	47.150	47.800	38.637	12,300
2023-04-28	48.600	48.600	47.100	47.100	38.071	4,400
2023-04-27	48.000	48.000	47.100	47.100	38.071	14,700
2023-04-26	48.100	48.650	48.000	48.000	38.798	50,400
2023-04-25	48.700	48.700	47.900	47.900	38.717	88,900
2023-04-24	47.500	48.000	47.500	48.000	38.798	44,300
2023-04-20	48.500	48.500	47.950	47.950	38.758	12,700
2023-04-19	48.000	48.250	48.000	48.250	39.000	12,700
2023-04-18	48.900	48.900	48.000	48.000	38.798	15,400
2023-04-17	48.150	48.400	48.100	48.350	39.081	11,600
2023-04-14	48.900	50.000	48.000	48.250	39.000	255,600
2023-04-13	48.000	48.750	48.000	48.500	39.202	14,500
2023-04-12	48.900	48.900	48.000	48.000	38.798	176,100
2023-04-11	48.500	49.000	48.000	48.450	39.162	28,000
2023-04-05	49.000	49.350	48.050	48.500	39.202	18,500
2023-04-04	48.800	49.300	47.500	48.500	39.202	275,900
2023-04-03	48.000	48.950	47.950	48.800	39.445	4,900
2023-03-31	48.000	48.250	47.850	48.000	38.798	82,300
2023-03-30	48.750	48.750	48.350	48.350	39.081	5,200
2023-03-29	47.000	48.850	47.000	48.350	39.081	57,700
2023-03-28	48.000	48.250	46.600	47.000	37.990	60,400
2023-03-27	48.000	49.350	48.000	48.000	38.798	16,900
2023-03-24	48.050	48.500	47.500	48.500	39.202	48,900
2023-03-23	48.300	48.300	48.000	48.050	38.839	34,200
2023-03-22	48.500	48.500	47.500	48.300	39.041	43,400
2023-03-21	48.800	49.350	48.800	48.900	39.526	25,800
2023-03-20	48.200	49.000	48.000	48.500	39.202	44,900
2023-03-17	48.500	48.600	48.200	48.200	38.960	134,200
2023-03-16	49.300	49.300	48.100	48.500	39.202	500,400
2023-03-15	52.000	52.250	49.500	49.500	40.011	1,053,400
2023-03-14	53.500	53.500	50.050	52.950	42.799	3,224,890
2023-03-13	53.950	53.950	52.900	53.500	43.244	93,640
2023-03-10	53.000	54.750	52.500	53.500	43.244	679,160
2023-03-09	52.500	53.750	52.450	53.000	42.840	109,200
2023-03-08	52.300	52.500	51.750	52.500	42.436	104,790
2023-03-07	52.300	52.500	51.500	52.500	42.436	230,940
2023-03-06	52.300	52.500	51.200	51.700	41.789	55,660
2023-03-03	51.650	53.000	51.400	52.300	42.274	242,470
2023-03-02	52.250	52.750	51.500	51.500	41.627	56,270
2023-03-01	52.850	52.850	51.400	52.250	42.234	28,960
2023-02-28	52.000	52.950	51.000	52.900	42.759	279,010
2023-02-27	51.500	52.000	50.400	52.000	42.031	238,580
2023-02-23	51.500	52.000	50.350	52.000	42.031	680,520
2023-02-22	51.200	52.000	49.000	52.000	42.031	283,000
2023-02-21	51.200	51.200	50.750	51.200	41.385	224,660
2023-02-20	51.250	51.250	50.200	51.200	41.385	360,680
2023-02-17	50.500	51.400	49.550	51.250	41.425	147,430
2023-02-16	49.500	54.950	49.200	50.500	40.819	72,100
2023-02-15	50.250	50.250	47.550	49.500	40.011	374,310
2023-02-14	50.000	50.300	47.000	50.300	40.657	172,380
2023-02-13	49.300	50.100	49.300	50.000	40.092	338,400
2023-02-10	49.800	49.850	48.500	49.200	39.450	95,700

← NewerPage 15 of 21 · 1,226 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.