San Miguel Pure Foods Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 75.500 | 75.900 | 75.500 | 75.800 | 58.223 | 100,720 |
| 2021-11-18 | 75.350 | 75.500 | 75.300 | 75.500 | 57.608 | 57,220 |
| 2021-11-17 | 75.500 | 75.500 | 75.100 | 75.350 | 57.494 | 231,900 |
| 2021-11-16 | 76.000 | 76.000 | 75.050 | 75.050 | 57.265 | 177,660 |
| 2021-11-15 | 76.000 | 76.000 | 75.900 | 75.950 | 57.952 | 225,280 |
| 2021-11-12 | 75.950 | 76.100 | 75.850 | 76.000 | 57.990 | 234,650 |
| 2021-11-11 | 75.800 | 76.150 | 75.800 | 75.900 | 57.913 | 183,710 |
| 2021-11-10 | 76.000 | 76.300 | 75.500 | 75.500 | 57.608 | 45,520 |
| 2021-11-09 | 75.150 | 76.000 | 75.150 | 75.900 | 57.913 | 145,780 |
| 2021-11-08 | 75.250 | 75.800 | 75.100 | 75.150 | 57.341 | 233,820 |
| 2021-11-05 | 75.250 | 75.500 | 75.250 | 75.450 | 57.570 | 164,480 |
| 2021-11-04 | 75.700 | 75.850 | 75.050 | 75.500 | 57.608 | 68,750 |
| 2021-11-03 | 76.000 | 76.000 | 75.700 | 75.900 | 57.913 | 99,690 |
| 2021-11-02 | 75.950 | 76.000 | 75.800 | 76.000 | 57.990 | 64,080 |
| 2021-10-29 | 76.000 | 76.200 | 75.950 | 76.000 | 57.990 | 270,050 |
| 2021-10-28 | 76.500 | 76.500 | 75.800 | 76.500 | 58.371 | 270,000 |
| 2021-10-27 | 76.900 | 77.000 | 76.350 | 76.500 | 58.371 | 270,000 |
| 2021-10-26 | 77.000 | 77.000 | 76.150 | 76.350 | 58.257 | 270,000 |
| 2021-10-25 | 77.000 | 77.000 | 76.000 | 77.000 | 58.753 | 270,000 |
| 2021-10-22 | 77.600 | 77.950 | 77.000 | 77.000 | 58.753 | 270,000 |
| 2021-10-21 | 77.500 | 77.500 | 76.650 | 77.500 | 59.134 | 270,010 |
| 2021-10-20 | 76.200 | 77.300 | 76.000 | 77.000 | 58.753 | 270,050 |
| 2021-10-19 | 76.950 | 76.950 | 75.900 | 76.000 | 57.990 | 270,000 |
| 2021-10-18 | 76.000 | 76.950 | 75.500 | 76.950 | 58.715 | 28,220 |
| 2021-10-15 | 75.950 | 76.000 | 75.800 | 76.000 | 57.990 | 12,250 |
| 2021-10-14 | 75.500 | 75.950 | 74.500 | 75.950 | 57.952 | 279,850 |
← NewerPage 21 of 21 · 1,226 trading days
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.