San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	69.000	69.000	68.000	68.600	53.004	32,690
2022-02-17	68.200	69.000	67.800	69.000	53.313	270,000
2022-02-16	67.800	68.950	67.550	68.050	52.579	26,210
2022-02-15	68.000	68.000	67.600	67.800	52.386	20,040
2022-02-14	68.950	68.950	68.000	68.000	52.231	270,280
2022-02-11	68.800	68.950	68.600	68.600	52.692	51,180
2022-02-10	69.100	69.400	68.950	68.950	52.961	41,470
2022-02-09	70.200	70.200	68.300	69.000	53.000	270,020
2022-02-08	68.300	70.000	67.700	70.000	53.768	270,800
2022-02-07	68.500	68.900	68.200	68.200	52.385	72,420
2022-02-04	69.000	69.000	68.850	68.900	52.923	123,190
2022-02-03	69.000	69.400	68.000	69.000	53.000	270,000
2022-02-02	70.000	70.000	68.550	68.550	52.654	317,730
2022-01-31	69.500	70.000	68.800	70.000	53.768	68,270
2022-01-28	69.500	69.500	69.000	69.150	53.115	88,910
2022-01-27	69.900	69.900	69.050	69.500	53.384	36,840
2022-01-26	69.950	69.950	69.100	69.950	53.729	97,890
2022-01-25	69.950	70.000	68.900	70.000	53.768	87,200
2022-01-24	69.200	69.950	69.000	69.950	53.729	72,340
2022-01-21	69.000	69.600	68.850	69.200	53.153	114,630
2022-01-20	69.000	69.050	68.700	68.950	52.961	122,120
2022-01-19	68.800	70.000	68.700	69.150	53.115	60,820
2022-01-18	69.500	69.500	68.600	69.000	53.000	112,210
2022-01-17	69.000	69.400	68.650	69.000	53.000	56,910
2022-01-14	70.000	70.000	69.000	69.000	53.000	195,210
2022-01-13	69.400	70.500	69.400	70.000	53.768	100,990
2022-01-12	69.000	70.000	69.000	70.000	53.768	87,040
2022-01-11	71.200	71.200	69.000	69.500	53.384	120,230
2022-01-10	70.500	70.500	69.150	70.000	53.768	95,240
2022-01-07	70.200	70.500	69.050	70.500	54.152	40,460
2022-01-06	70.000	70.000	69.500	69.700	53.537	87,570
2022-01-05	70.000	70.550	69.750	70.000	53.768	70,020
2022-01-03	71.000	71.350	70.000	70.550	54.190	37,310
2021-12-31	71.350	71.400	70.050	71.400	54.843	340,210
2021-12-29	69.600	71.400	69.600	71.400	54.843	38,410
2021-12-28	70.800	71.900	69.750	70.250	53.960	46,000
2021-12-27	71.900	71.900	69.750	69.750	53.576	199,850
2021-12-24	70.850	71.450	70.000	71.450	54.881	43,390
2021-12-23	70.000	70.950	69.200	70.950	54.497	114,050
2021-12-22	70.950	70.950	70.000	70.950	54.497	79,410
2021-12-21	71.000	71.000	69.750	71.000	54.536	88,980
2021-12-20	71.950	71.950	70.050	71.000	54.536	14,480
2021-12-17	71.000	71.600	71.000	71.000	54.536	41,140
2021-12-16	70.500	71.000	70.100	71.000	54.536	104,840
2021-12-15	73.050	73.050	70.500	71.000	54.536	270,190
2021-12-14	73.450	73.450	71.900	73.050	56.110	98,860
2021-12-13	73.900	73.900	73.500	73.700	56.610	157,710
2021-12-10	74.300	74.300	73.700	74.000	56.840	77,770
2021-12-09	74.050	75.700	74.050	75.000	57.608	75,960
2021-12-07	74.300	74.350	74.050	74.350	57.109	29,980
2021-12-06	75.100	75.100	74.350	74.350	57.109	36,830
2021-12-03	75.600	75.600	74.500	74.900	57.531	66,160
2021-12-02	75.000	75.700	73.600	75.700	58.146	23,030
2021-12-01	75.950	76.000	73.600	76.000	58.376	62,660
2021-11-29	75.500	75.500	74.900	75.500	57.992	51,340
2021-11-26	76.100	76.100	75.200	76.000	58.376	19,470
2021-11-25	76.200	76.200	75.900	76.200	58.530	24,240
2021-11-24	75.900	76.200	75.900	76.200	58.530	66,000
2021-11-23	75.900	75.900	75.500	75.900	58.300	34,490
2021-11-22	75.900	75.900	75.000	75.900	58.300	8,460

← NewerPage 20 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.