San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	60.000	61.450	59.900	61.450	47.783	8,910
2022-05-19	62.000	62.500	58.000	59.950	46.617	390,720
2022-05-18	61.800	62.000	61.450	62.000	48.211	55,820
2022-05-17	62.000	63.000	61.950	61.950	48.172	23,560
2022-05-16	63.000	63.000	61.050	63.000	48.988	32,280
2022-05-13	63.150	63.800	62.400	63.000	48.677	58,830
2022-05-12	63.400	63.500	62.500	63.200	48.832	52,990
2022-05-11	61.950	63.450	61.650	63.250	48.870	103,740
2022-05-10	59.900	62.000	59.050	62.000	47.905	36,810
2022-05-06	59.900	60.500	59.050	60.450	46.707	123,810
2022-05-05	58.000	59.950	58.000	59.900	46.282	84,810
2022-05-04	62.150	62.150	56.200	57.950	44.775	261,370
2022-05-02	61.950	61.950	60.600	61.000	47.132	30,230
2022-04-29	61.700	62.000	60.300	62.000	47.905	51,130
2022-04-28	62.050	62.050	61.800	62.000	47.905	14,400
2022-04-27	62.350	62.500	62.050	62.500	48.291	17,670
2022-04-26	62.750	62.750	62.050	62.350	48.175	9,370
2022-04-25	62.500	62.800	62.100	62.750	48.484	92,090
2022-04-22	62.800	62.800	62.200	62.800	48.523	19,190
2022-04-21	62.750	62.800	62.400	62.800	48.523	17,810
2022-04-20	62.600	62.800	62.450	62.800	48.523	24,070
2022-04-19	62.800	62.800	62.050	62.600	48.368	586,230
2022-04-18	62.500	62.800	61.900	62.800	48.523	568,030
2022-04-13	62.500	62.500	62.000	62.500	48.291	53,970
2022-04-12	62.450	62.500	61.900	62.500	48.291	42,810
2022-04-11	62.900	62.900	62.050	62.500	48.291	14,290
2022-04-08	62.850	62.900	62.000	62.900	48.600	37,460
2022-04-07	62.200	62.900	61.500	62.900	48.600	39,810
2022-04-06	62.500	62.500	61.500	62.500	48.291	34,800
2022-04-05	61.850	63.000	61.850	62.500	48.291	41,360
2022-04-04	61.700	61.850	61.000	61.850	47.789	68,560
2022-04-01	61.750	61.950	61.500	61.600	47.596	52,340
2022-03-31	62.500	62.700	61.100	61.750	47.711	202,360
2022-03-30	63.000	63.000	62.250	62.850	48.561	29,860
2022-03-29	62.200	63.000	62.000	63.000	48.677	128,020
2022-03-28	63.200	63.200	62.150	62.450	48.252	56,810
2022-03-25	63.500	63.900	62.500	63.000	48.677	28,440
2022-03-24	62.250	64.250	62.250	63.000	48.677	64,990
2022-03-23	63.000	64.850	62.150	64.850	50.107	84,350
2022-03-22	64.000	64.000	62.250	63.850	49.334	65,320
2022-03-21	63.900	64.700	63.000	64.000	49.450	1,104,980
2022-03-18	65.950	66.300	64.000	64.000	49.450	1,289,460
2022-03-17	65.000	66.400	65.000	65.950	50.957	151,350
2022-03-16	64.450	64.950	64.000	64.950	50.184	44,300
2022-03-15	64.450	64.450	62.500	64.450	49.798	40,880
2022-03-14	64.450	64.450	62.050	64.450	49.798	92,270
2022-03-11	64.350	64.950	64.000	64.450	49.798	31,930
2022-03-10	65.800	65.900	64.200	64.650	49.952	388,070
2022-03-09	65.750	65.750	64.050	64.050	49.489	90,500
2022-03-08	65.500	65.950	63.200	65.950	50.957	47,120
2022-03-07	65.200	65.200	63.800	64.600	49.914	92,020
2022-03-04	65.500	66.000	65.200	65.200	50.377	44,840
2022-03-03	66.600	66.600	65.150	65.150	50.338	82,120
2022-03-02	67.350	67.350	65.300	66.600	51.459	15,130
2022-03-01	68.000	68.000	65.000	65.300	50.454	271,500
2022-02-28	66.500	67.000	65.150	67.000	51.768	270,030
2022-02-24	68.000	68.100	66.500	67.000	51.768	274,300
2022-02-23	68.300	68.300	67.850	67.950	52.502	270,000
2022-02-22	70.000	70.000	68.300	68.500	52.927	17,590
2022-02-21	69.100	69.400	68.700	69.000	53.313	272,140

← NewerPage 19 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.