San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	46.000	46.100	45.900	45.950	35.730	1,076,000
2022-08-11	46.500	46.500	45.650	45.950	35.730	247,900
2022-08-10	46.000	46.000	45.300	45.700	35.536	219,300
2022-08-09	45.800	46.300	45.800	45.850	35.653	90,500
2022-08-08	46.150	46.200	45.050	46.000	35.769	58,600
2022-08-05	46.000	47.450	45.950	45.950	35.730	203,100
2022-08-04	44.100	46.000	44.100	45.500	35.380	323,600
2022-08-03	43.000	44.000	43.000	43.600	33.903	63,500
2022-08-02	43.450	43.450	42.950	43.000	33.436	62,300
2022-08-01	44.450	44.450	42.900	43.000	33.436	93,200
2022-07-29	44.000	44.050	43.600	44.000	34.214	229,400
2022-07-28	44.350	44.600	43.950	44.000	34.214	158,100
2022-07-27	43.800	44.400	43.600	44.200	34.370	475,900
2022-07-26	44.000	44.000	43.300	43.800	34.059	14,900
2022-07-25	43.950	43.950	43.500	43.600	33.903	44,400
2022-07-22	43.000	43.850	42.600	43.300	33.670	125,000
2022-07-21	43.700	43.700	42.800	42.800	33.281	222,500
2022-07-20	44.900	44.900	43.300	43.500	33.825	166,800
2022-07-19	44.750	44.900	44.700	44.700	34.758	93,500
2022-07-18	44.900	44.900	44.500	44.700	34.758	95,500
2022-07-15	44.900	44.950	44.600	44.600	34.681	53,000
2022-07-14	45.900	45.900	44.900	44.900	34.914	155,800
2022-07-13	45.200	45.200	44.500	44.900	34.914	181,400
2022-07-12	46.500	46.500	45.100	45.100	35.069	255,100
2022-07-11	46.500	47.250	46.100	46.500	36.158	22,600
2022-07-08	46.500	46.500	45.800	46.450	36.119	55,100
2022-07-07	46.100	47.500	45.750	46.500	36.158	118,000
2022-07-06	46.000	47.450	46.000	46.000	35.769	92,400
2022-07-05	46.000	46.500	45.150	45.800	35.614	101,500
2022-07-04	46.950	47.400	45.650	45.850	35.653	59,600
2022-07-01	45.050	47.350	44.900	46.950	36.508	173,800
2022-06-30	48.600	48.600	45.000	45.000	34.992	170,500
2022-06-29	49.500	49.550	48.200	48.500	37.713	55,500
2022-06-28	48.000	48.200	47.950	48.200	37.480	44,800
2022-06-27	49.650	49.650	46.650	47.950	37.286	170,800
2022-06-24	48.700	48.900	47.200	48.850	37.985	44,800
2022-06-23	48.000	48.700	46.500	48.700	37.869	124,600
2022-06-22	49.950	49.950	48.050	48.050	37.363	87,900
2022-06-21	50.000	50.300	49.500	49.750	38.685	70,570
2022-06-20	50.900	50.900	49.200	50.000	38.880	209,800
2022-06-17	56.150	56.150	49.200	49.200	38.258	765,270
2022-06-16	57.000	57.100	55.000	56.150	43.662	98,030
2022-06-15	58.000	58.000	56.700	57.000	44.323	37,540
2022-06-14	57.300	58.000	57.100	58.000	45.100	71,120
2022-06-13	59.000	59.000	58.000	58.500	45.489	51,660
2022-06-10	60.800	60.800	58.700	59.000	45.878	93,920
2022-06-09	60.800	60.800	60.600	60.800	47.278	31,330
2022-06-08	60.800	61.300	60.750	60.950	47.394	57,910
2022-06-07	60.900	60.900	60.000	60.800	47.278	3,460
2022-06-06	60.900	61.000	60.000	61.000	47.433	46,170
2022-06-03	60.050	60.950	60.000	60.950	47.394	23,130
2022-06-02	60.900	60.900	60.050	60.900	47.355	470,700
2022-06-01	60.000	61.400	59.000	60.950	47.394	71,990
2022-05-31	61.600	62.350	60.000	60.000	46.656	278,520
2022-05-30	61.600	61.600	61.200	61.200	47.589	106,880
2022-05-27	62.000	62.150	61.150	61.600	47.900	116,830
2022-05-26	61.500	62.000	61.450	62.000	48.211	147,980
2022-05-25	61.500	61.500	61.000	61.500	47.822	48,380
2022-05-24	61.450	61.500	60.000	61.500	47.822	22,130
2022-05-23	60.500	61.450	59.950	61.450	47.783	70,110

← NewerPage 18 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.