San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	50.000	50.000	49.200	49.800	39.931	312,630
2023-02-08	49.650	50.000	49.500	50.000	40.092	247,300
2023-02-07	50.000	50.000	49.300	49.600	39.771	286,590
2023-02-06	50.100	51.700	49.550	50.000	40.092	157,640
2023-02-03	49.400	50.000	48.800	50.000	40.092	2,634,600
2023-02-02	47.800	49.650	47.800	49.300	39.530	1,430,900
2023-02-01	47.000	47.750	46.250	47.650	38.207	432,500
2023-01-31	45.900	46.200	44.250	46.200	37.045	315,000
2023-01-30	47.100	47.900	45.000	45.600	36.564	221,700
2023-01-27	46.150	47.900	45.800	47.000	37.686	1,331,700
2023-01-26	43.800	46.300	43.800	46.100	36.964	453,600
2023-01-25	43.500	43.750	43.450	43.750	35.080	335,000
2023-01-24	43.500	43.550	43.300	43.400	34.800	262,900
2023-01-23	43.500	43.700	43.300	43.500	34.880	100,500
2023-01-20	43.000	43.600	42.500	43.400	34.800	106,800
2023-01-19	43.150	43.250	42.500	43.000	34.479	249,400
2023-01-18	42.800	43.150	42.550	43.100	34.559	156,000
2023-01-17	42.750	42.850	42.500	42.700	34.238	240,400
2023-01-16	42.750	42.750	42.450	42.600	34.158	157,700
2023-01-13	42.000	42.900	42.000	42.750	34.278	169,600
2023-01-12	42.050	42.050	41.000	41.500	33.276	159,000
2023-01-11	42.300	42.600	41.750	42.050	33.717	219,300
2023-01-10	41.100	42.300	41.100	42.300	33.917	423,700
2023-01-09	39.800	41.750	39.700	41.100	32.955	452,500
2023-01-06	39.600	39.950	39.000	39.600	31.753	55,800
2023-01-05	39.500	39.600	39.000	39.550	31.712	112,900
2023-01-04	38.500	39.050	38.100	38.600	30.951	195,500
2023-01-03	38.700	39.000	38.100	38.100	30.550	70,000
2022-12-29	38.500	38.900	38.100	38.700	31.031	70,400
2022-12-28	38.700	38.700	38.050	38.500	30.871	61,000
2022-12-27	38.950	38.950	38.200	38.600	30.951	37,300
2022-12-23	38.100	38.750	38.000	38.200	30.630	88,800
2022-12-22	37.800	38.800	37.800	38.000	30.470	9,200
2022-12-21	38.000	38.000	37.500	37.800	30.309	58,400
2022-12-20	37.300	38.000	36.800	37.000	29.668	37,900
2022-12-19	37.000	37.250	36.900	37.150	29.788	56,500
2022-12-16	37.800	37.800	36.800	36.900	29.588	127,200
2022-12-15	38.000	38.100	37.600	37.900	30.389	11,400
2022-12-14	37.000	38.000	37.000	37.950	30.430	37,600
2022-12-13	38.000	39.200	36.650	37.000	29.668	225,600
2022-12-12	38.700	39.400	37.800	38.000	30.470	83,500
2022-12-09	38.550	38.900	36.650	38.000	30.470	173,100
2022-12-07	39.000	39.900	38.450	38.600	30.951	91,000
2022-12-06	39.000	39.750	38.000	38.600	30.951	121,400
2022-12-05	39.800	39.800	38.450	39.000	31.271	188,100
2022-12-02	38.250	40.000	38.200	39.550	31.712	235,400
2022-12-01	37.700	38.650	37.550	38.200	30.630	145,100
2022-11-29	37.200	38.650	37.200	37.400	29.989	666,700
2022-11-28	37.000	37.900	37.000	37.200	29.828	215,300
2022-11-25	35.500	36.950	35.500	36.800	29.507	97,700
2022-11-24	36.100	36.100	35.050	35.200	28.224	753,800
2022-11-23	36.500	37.250	35.900	35.900	28.786	665,000
2022-11-22	38.000	38.000	36.050	36.250	29.066	467,500
2022-11-21	40.900	40.900	37.100	38.000	30.470	367,600
2022-11-18	40.000	40.850	39.700	40.000	32.073	110,800
2022-11-17	40.000	41.000	39.100	41.000	32.346	254,600
2022-11-16	40.100	40.850	40.000	40.000	31.557	144,000
2022-11-15	41.000	41.000	40.000	40.000	31.557	244,000
2022-11-14	39.000	41.200	39.000	40.150	31.675	369,000
2022-11-11	38.050	40.200	38.050	39.000	30.768	261,500

← NewerPage 16 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.