San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.000	52.100	51.900	52.000	50.157	11,200
2026-04-23	52.000	52.200	51.600	52.000	50.157	40,470
2026-04-22	52.000	52.300	51.900	52.000	50.157	34,200
2026-04-21	52.200	52.350	51.950	52.000	50.157	1,013,610
2026-04-20	52.100	52.500	52.000	52.200	50.350	18,600
2026-04-17	52.100	52.150	52.000	52.100	50.254	12,130
2026-04-16	52.100	52.500	51.950	52.100	50.254	36,150
2026-04-15	52.000	52.150	51.950	52.000	50.157	33,730
2026-04-14	52.000	52.600	51.800	52.000	50.157	41,700
2026-04-13	52.150	52.550	52.000	52.000	50.157	37,860
2026-04-10	52.350	52.500	52.150	52.200	50.350	36,510
2026-04-08	52.000	52.500	52.000	52.350	50.495	8,490
2026-04-07	51.950	52.000	51.900	51.900	50.061	44,180
2026-04-06	52.000	52.000	51.900	51.950	50.109	9,310
2026-04-01	51.850	52.000	51.250	52.000	50.157	33,180
2026-03-31	51.900	52.000	51.800	51.850	50.012	73,090
2026-03-30	51.950	52.500	51.450	51.900	50.061	35,350
2026-03-27	52.600	52.600	51.900	51.950	50.109	39,190
2026-03-26	52.500	52.600	51.500	51.850	50.012	55,810
2026-03-25	52.700	52.700	52.200	52.500	50.639	43,580
2026-03-24	52.700	52.700	52.300	52.300	50.446	33,320
2026-03-23	52.800	52.800	51.500	52.000	50.157	24,270
2026-03-19	52.400	52.950	52.100	52.950	51.073	15,730
2026-03-18	52.350	52.500	52.150	52.400	50.543	24,700
2026-03-17	52.500	52.700	52.100	52.350	50.495	37,290
2026-03-16	52.100	52.550	51.950	52.300	50.446	98,260
2026-03-13	52.450	52.650	52.050	52.100	50.254	15,800
2026-03-12	52.650	52.650	52.100	52.200	50.350	9,860
2026-03-11	52.700	52.700	52.050	52.650	50.784	22,260
2026-03-10	51.800	53.000	51.800	52.700	50.832	46,390
2026-03-09	53.500	53.500	50.250	51.600	49.771	86,030
2026-03-06	53.500	53.950	53.300	53.500	51.604	19,230
2026-03-05	53.400	54.100	53.300	53.500	51.604	38,320
2026-03-04	53.900	54.000	53.350	53.400	51.507	25,930
2026-03-03	53.300	54.450	53.300	53.900	51.990	64,910
2026-03-02	54.000	54.150	53.350	53.950	52.038	101,570
2026-02-27	53.650	54.150	53.600	54.150	52.231	11,710
2026-02-26	53.600	54.000	53.500	53.650	51.749	72,080
2026-02-25	53.350	54.300	53.350	53.600	51.700	69,970
2026-02-24	54.050	54.200	53.300	53.350	51.459	71,940
2026-02-23	54.000	54.050	53.900	54.050	52.134	57,280
2026-02-20	53.400	54.050	53.150	54.000	52.086	68,510
2026-02-19	53.950	53.950	53.100	53.400	51.507	58,860
2026-02-18	54.000	54.200	53.600	54.200	51.797	44,650
2026-02-16	54.050	54.100	53.800	54.000	51.606	42,640
2026-02-13	54.000	54.100	53.950	54.050	51.653	27,570
2026-02-12	54.200	54.200	53.900	53.900	51.510	29,280
2026-02-11	54.000	54.200	53.600	54.000	51.606	121,240
2026-02-10	53.800	54.000	53.550	53.600	51.223	38,100
2026-02-09	53.500	54.000	53.500	53.800	51.415	52,540
2026-02-06	53.650	54.000	53.200	53.500	51.128	78,220
2026-02-05	53.600	54.000	53.200	53.600	51.223	43,030
2026-02-04	53.000	54.000	53.000	53.500	51.128	12,920
2026-02-03	53.150	53.500	53.000	53.000	50.650	29,170
2026-02-02	53.200	53.200	52.800	53.150	50.793	93,170
2026-01-30	53.500	53.500	52.850	53.200	50.841	29,990
2026-01-29	53.000	53.100	52.750	52.950	50.602	109,100
2026-01-28	54.200	54.500	52.800	52.950	50.602	111,480
2026-01-27	54.500	54.500	53.800	53.800	51.415	40,900
2026-01-26	55.700	55.750	54.400	54.700	52.275	70,880

← NewerPage 3 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.