San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35.300	37.850	35.300	37.800	29.821	227,100
2022-11-09	35.200	35.800	34.500	35.200	27.770	157,200
2022-11-08	35.900	35.900	35.000	35.000	27.612	117,100
2022-11-07	35.100	35.500	34.500	35.000	27.612	164,000
2022-11-04	34.250	35.450	34.100	34.950	27.573	51,100
2022-11-03	35.500	35.950	34.200	34.250	27.021	355,600
2022-11-02	36.600	37.200	35.000	35.000	27.612	499,200
2022-10-28	37.000	37.450	36.500	36.500	28.796	46,500
2022-10-27	37.000	37.000	36.900	36.900	29.111	22,300
2022-10-26	37.300	37.300	36.850	36.900	29.111	25,800
2022-10-25	37.000	37.550	36.350	37.000	29.190	13,900
2022-10-24	36.600	37.250	36.100	36.950	29.151	65,300
2022-10-21	36.900	36.900	36.100	36.450	28.756	52,800
2022-10-20	37.500	37.500	36.000	36.000	28.401	237,300
2022-10-19	37.800	38.100	37.250	37.500	29.585	135,700
2022-10-18	37.100	37.850	36.500	37.400	29.506	80,400
2022-10-17	36.900	37.700	36.600	37.700	29.742	61,500
2022-10-14	36.250	37.100	36.250	36.950	29.151	63,100
2022-10-13	37.500	37.600	36.050	36.150	28.520	291,400
2022-10-12	37.200	38.000	37.200	38.000	29.979	32,300
2022-10-11	38.000	38.000	37.100	37.200	29.348	104,500
2022-10-10	38.000	38.000	37.400	37.550	29.624	26,400
2022-10-07	38.150	38.350	37.500	38.300	30.216	148,600
2022-10-06	38.350	38.350	37.400	38.250	30.176	28,500
2022-10-05	38.500	38.500	37.000	37.100	29.269	62,600
2022-10-04	37.050	37.750	37.050	37.300	29.427	65,500
2022-10-03	38.200	38.200	36.100	37.000	29.190	476,300
2022-09-30	39.300	39.300	38.000	38.000	29.979	254,400
2022-09-29	39.050	41.000	39.050	39.250	30.965	385,400
2022-09-28	39.000	39.350	38.750	38.750	30.571	295,100
2022-09-27	41.000	41.050	39.000	39.100	30.847	597,900
2022-09-23	40.250	41.750	40.250	41.000	32.346	109,400
2022-09-22	40.550	40.700	40.000	40.550	31.991	522,500
2022-09-21	42.000	42.000	41.000	41.500	32.740	217,700
2022-09-20	40.850	42.700	40.150	41.900	33.056	594,900
2022-09-19	43.000	43.550	40.000	40.250	31.754	1,090,400
2022-09-16	46.600	46.700	42.700	42.700	33.687	12,095,800
2022-09-15	45.600	46.900	45.550	46.850	36.961	537,700
2022-09-14	43.200	45.650	43.150	45.550	35.935	379,700
2022-09-13	43.000	43.850	43.000	43.850	34.594	173,100
2022-09-12	43.450	43.500	42.800	43.000	33.924	320,200
2022-09-09	43.450	43.450	42.750	42.750	33.727	240,600
2022-09-08	43.200	43.500	42.900	43.000	33.924	165,600
2022-09-07	43.550	43.600	43.400	43.500	34.318	130,200
2022-09-06	43.650	43.650	43.550	43.550	34.358	123,300
2022-09-05	44.000	44.000	43.100	43.600	34.397	268,200
2022-09-02	44.900	44.900	42.750	43.000	33.924	291,100
2022-09-01	43.500	43.500	42.500	42.500	33.529	283,400
2022-08-31	45.000	45.050	43.000	43.000	33.924	620,000
2022-08-30	45.400	45.450	44.000	44.900	35.423	205,000
2022-08-26	44.900	46.000	44.900	45.900	36.212	291,200
2022-08-25	43.500	44.900	43.500	44.900	35.423	329,000
2022-08-24	43.400	43.600	43.400	43.500	34.318	237,600
2022-08-23	43.650	43.650	43.000	43.400	34.239	510,400
2022-08-22	44.800	44.800	43.300	44.000	34.713	479,900
2022-08-19	45.950	45.950	44.500	45.200	35.659	347,900
2022-08-18	46.300	46.300	45.500	45.600	35.975	215,900
2022-08-17	46.500	46.500	46.200	46.250	36.488	564,800
2022-08-16	47.000	47.000	46.050	46.150	36.409	321,100
2022-08-15	46.000	48.750	46.000	46.750	36.882	171,500

← NewerPage 17 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.