San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	55.600	55.600	55.200	55.500	53.039	14,930
2026-01-22	55.500	55.700	55.200	55.600	53.135	18,740
2026-01-21	55.700	55.700	55.050	55.500	53.039	10,860
2026-01-20	56.000	56.000	55.500	55.700	53.230	17,920
2026-01-19	56.000	56.000	55.000	56.000	53.517	27,260
2026-01-16	54.550	56.000	54.550	56.000	53.517	94,770
2026-01-15	56.000	56.000	54.500	54.500	52.083	39,760
2026-01-14	55.950	56.000	55.300	56.000	53.517	251,590
2026-01-13	55.850	56.000	55.500	56.000	53.517	104,940
2026-01-12	56.000	56.150	55.300	55.850	53.374	16,480
2026-01-09	55.950	56.100	55.750	56.000	53.517	13,200
2026-01-08	55.500	55.950	55.000	55.950	53.469	125,040
2026-01-07	55.800	55.900	55.350	55.450	52.991	16,340
2026-01-06	55.700	55.800	54.700	55.800	53.326	34,040
2026-01-05	55.300	55.700	54.300	55.700	53.230	109,990
2026-01-02	55.000	55.400	55.000	55.300	52.848	36,780
2025-12-29	55.400	55.450	53.100	55.000	52.561	125,020
2025-12-26	55.750	56.000	54.900	55.400	52.944	18,300
2025-12-23	54.900	55.950	53.100	55.950	53.469	98,690
2025-12-22	54.200	55.450	54.050	55.000	52.561	34,940
2025-12-19	55.000	56.000	54.000	54.200	51.797	214,520
2025-12-18	54.000	55.000	53.050	55.000	52.561	116,440
2025-12-17	54.200	54.500	53.000	54.000	51.606	50,740
2025-12-16	54.600	54.900	53.700	54.200	51.797	102,570
2025-12-15	54.700	54.700	53.750	54.700	52.275	138,170
2025-12-12	54.000	54.700	53.150	54.700	52.275	101,540
2025-12-11	54.000	54.850	53.150	54.400	51.988	350,930
2025-12-10	52.500	54.000	51.500	54.000	51.606	335,840
2025-12-09	52.800	52.800	51.950	52.500	50.172	204,210
2025-12-05	52.300	52.900	52.300	52.800	50.459	12,320
2025-12-04	53.000	53.000	51.950	52.300	49.981	15,570
2025-12-03	53.000	53.000	52.400	53.000	50.650	201,710
2025-12-02	53.150	53.150	52.400	53.000	50.650	303,690
2025-12-01	51.700	53.000	51.600	53.000	50.650	320,470
2025-11-28	51.350	52.000	51.100	51.600	49.312	72,160
2025-11-27	51.050	52.000	51.000	51.350	49.073	59,940
2025-11-26	50.250	51.450	50.250	51.000	48.739	278,390
2025-11-25	51.900	52.000	50.250	50.250	48.022	182,800
2025-11-24	52.400	52.450	51.900	51.950	49.647	446,970
2025-11-21	52.350	52.550	52.300	52.450	49.121	924,560
2025-11-20	52.350	52.350	52.250	52.300	48.980	109,540
2025-11-19	52.300	52.350	52.200	52.350	49.027	122,800
2025-11-18	52.000	52.350	51.950	52.300	48.980	83,240
2025-11-17	52.000	52.250	51.000	51.950	48.653	279,880
2025-11-14	52.150	52.300	51.050	52.000	48.700	59,860
2025-11-13	52.400	52.500	52.000	52.150	48.840	81,760
2025-11-12	52.500	52.500	52.000	52.000	48.700	113,710
2025-11-11	52.500	52.950	52.400	52.500	49.168	105,060
2025-11-10	52.500	52.500	52.400	52.500	49.168	42,470
2025-11-07	52.500	52.500	51.500	52.500	49.168	17,830
2025-11-06	51.950	52.500	51.900	52.500	49.168	188,610
2025-11-05	52.000	52.000	51.700	52.000	48.700	860,600
2025-11-04	52.000	52.050	51.700	52.000	48.700	933,690
2025-11-03	51.950	52.000	51.850	52.000	48.700	47,610
2025-10-30	53.000	53.000	51.900	51.950	48.653	109,730
2025-10-29	52.000	53.150	51.900	53.150	49.777	43,770
2025-10-28	52.000	52.100	51.900	52.000	48.700	75,810
2025-10-27	52.250	52.300	51.800	51.950	48.653	46,630
2025-10-24	52.300	52.350	52.100	52.100	48.793	178,550
2025-10-23	52.000	52.300	51.800	51.950	48.653	48,360

← NewerPage 4 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.