San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.700	48.900	48.400	48.500	47.234	80,200
2026-07-21	48.200	48.500	47.900	48.100	46.844	65,700
2026-07-20	48.000	48.500	47.900	48.200	46.942	438,900
2026-07-17	48.200	48.200	47.900	48.000	46.747	714,300
2026-07-16	48.100	48.400	47.800	48.000	46.747	154,000
2026-07-15	48.400	48.600	47.950	48.100	46.844	97,600
2026-07-14	48.900	49.000	48.300	48.400	47.137	136,200
2026-07-13	49.000	49.000	48.800	48.850	47.575	99,700
2026-07-10	49.350	49.700	48.950	49.000	47.721	97,800
2026-07-09	49.750	49.750	49.000	49.700	48.403	37,000
2026-07-08	50.000	50.000	49.550	49.750	48.451	9,900
2026-07-07	49.800	49.800	49.700	49.750	48.451	30,650
2026-07-06	50.000	50.000	49.750	50.000	48.695	13,800
2026-07-03	50.000	50.000	49.600	49.900	48.597	24,000
2026-07-02	50.000	50.000	49.600	49.800	48.500	12,100
2026-07-01	49.900	50.000	49.500	49.600	48.305	9,800
2026-06-30	49.000	50.000	49.000	49.300	48.013	17,300
2026-06-29	50.500	50.500	48.950	49.150	47.867	111,500
2026-06-26	50.200	50.200	49.900	49.950	48.646	53,180
2026-06-25	50.500	50.900	50.050	50.100	48.792	6,620
2026-06-24	50.500	50.950	50.400	50.400	49.084	14,840
2026-06-23	50.350	50.400	49.800	50.400	49.084	16,660
2026-06-22	50.100	51.000	49.800	50.300	48.987	32,280
2026-06-19	50.000	50.700	50.000	50.100	48.792	43,920
2026-06-18	50.050	50.300	49.900	50.050	48.744	19,010
2026-06-17	50.400	50.800	49.800	50.000	48.695	47,440
2026-06-16	50.400	51.000	49.900	50.400	49.084	55,200
2026-06-15	49.950	51.000	49.950	50.400	49.084	28,000
2026-06-11	50.000	50.000	48.900	49.100	47.818	40,100
2026-06-10	50.900	51.100	48.900	49.000	47.721	179,190
2026-06-09	50.950	51.300	50.500	50.900	49.571	91,260
2026-06-08	51.000	51.300	50.600	50.950	49.620	48,030
2026-06-05	51.250	51.750	51.050	51.400	50.058	15,360
2026-06-04	51.400	51.600	51.250	51.300	49.961	11,450
2026-06-03	52.000	52.000	51.450	51.500	50.156	12,400
2026-06-02	51.600	52.000	51.600	52.000	50.643	6,530
2026-06-01	52.000	52.000	51.500	51.600	50.253	5,450
2026-05-29	51.650	52.100	51.250	52.050	50.691	12,950
2026-05-28	52.700	52.700	51.000	51.650	50.302	22,780
2026-05-26	51.950	52.700	51.500	52.700	51.324	62,210
2026-05-25	51.800	52.000	51.400	51.950	50.594	9,580
2026-05-22	51.350	51.850	51.350	51.800	50.448	4,410
2026-05-21	51.300	51.300	51.000	51.100	49.766	25,960
2026-05-20	52.150	52.150	51.350	51.350	50.010	41,350
2026-05-19	51.900	52.400	51.500	52.150	50.302	79,600
2026-05-18	52.500	52.500	51.900	52.000	50.157	48,400
2026-05-15	52.400	52.400	52.000	52.000	50.157	102,720
2026-05-14	52.500	52.500	52.000	52.400	50.543	35,980
2026-05-13	52.450	52.450	52.000	52.350	50.495	79,640
2026-05-12	52.500	52.650	52.400	52.500	50.639	50,790
2026-05-11	52.650	52.650	52.300	52.500	50.639	78,590
2026-05-08	52.700	52.700	52.150	52.500	50.639	62,130
2026-05-07	52.100	52.700	52.050	52.700	50.832	56,170
2026-05-06	52.100	52.100	51.850	52.100	50.254	88,910
2026-05-05	52.300	52.300	51.800	52.100	50.254	18,980
2026-05-04	52.400	52.700	51.750	52.300	50.446	58,140
2026-04-30	51.950	52.400	51.750	52.400	50.543	52,440
2026-04-29	52.200	52.200	51.900	51.950	50.109	38,190
2026-04-28	52.100	52.100	51.800	51.950	50.109	76,410
2026-04-27	52.000	52.100	52.000	52.100	50.254	7,100

← NewerPage 2 of 21 · 1,222 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.