San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	52.600	52.600	51.900	52.000	48.700	31,470
2025-10-21	52.550	52.550	52.000	52.300	48.980	58,550
2025-10-20	52.650	52.850	52.000	52.600	49.261	102,810
2025-10-17	52.700	52.700	52.350	52.600	49.261	60,180
2025-10-16	52.650	52.750	52.500	52.700	49.355	345,870
2025-10-15	52.800	52.850	52.150	52.650	49.308	52,270
2025-10-14	52.950	52.950	52.500	52.500	49.168	149,740
2025-10-13	52.700	52.950	52.500	52.800	49.449	73,810
2025-10-10	52.950	52.950	52.150	52.750	49.402	56,170
2025-10-09	52.950	52.950	52.600	52.950	49.589	525,030
2025-10-08	52.800	52.950	52.500	52.950	49.589	46,390
2025-10-07	53.000	53.000	52.300	52.800	49.449	119,540
2025-10-06	53.000	53.000	52.700	52.850	49.496	50,230
2025-10-03	52.950	53.000	52.700	52.950	49.589	94,050
2025-10-02	53.000	53.000	52.900	52.950	49.589	72,470
2025-10-01	52.900	53.900	52.650	52.950	49.589	9,510
2025-09-30	52.250	53.900	52.000	52.900	49.542	43,540
2025-09-29	52.500	53.000	52.250	52.250	48.934	54,600
2025-09-26	53.900	53.900	52.000	52.500	49.168	34,940
2025-09-25	52.500	54.050	52.100	52.950	49.589	143,290
2025-09-24	53.800	54.000	52.000	52.500	49.168	136,800
2025-09-23	53.800	54.000	53.000	53.800	50.385	83,260
2025-09-22	53.950	54.100	53.700	53.800	50.385	233,540
2025-09-19	53.750	54.000	53.700	53.700	50.292	135,660
2025-09-18	53.900	54.000	53.750	53.800	50.385	78,630
2025-09-17	54.000	54.000	53.550	53.900	50.479	81,180
2025-09-16	53.950	54.100	53.550	53.900	50.479	29,080
2025-09-15	54.000	54.000	53.200	53.950	50.526	52,030
2025-09-12	53.950	54.000	53.800	54.000	50.573	59,000
2025-09-11	53.900	54.050	53.500	53.950	50.526	90,610
2025-09-10	54.000	54.050	53.850	53.900	50.479	43,420
2025-09-09	53.900	53.950	53.800	53.900	50.479	26,830
2025-09-08	53.850	54.000	53.250	53.900	50.479	55,130
2025-09-05	53.900	54.050	53.100	53.900	50.479	109,510
2025-09-04	53.800	53.850	53.000	53.850	50.432	22,170
2025-09-03	53.900	53.900	52.400	53.800	50.385	40,710
2025-09-02	53.950	54.000	53.000	53.000	49.636	194,930
2025-09-01	53.900	54.000	53.500	53.950	50.526	72,740
2025-08-29	53.300	54.000	53.250	53.900	50.479	12,330
2025-08-28	53.500	54.100	53.250	53.300	49.917	62,170
2025-08-27	54.000	54.000	53.500	53.500	50.104	68,020
2025-08-26	54.000	54.050	53.900	54.050	50.619	93,960
2025-08-22	54.000	54.050	53.800	54.000	50.573	238,290
2025-08-20	53.600	54.000	53.000	53.900	50.479	20,590
2025-08-19	54.700	54.700	50.000	53.600	50.198	58,840
2025-08-18	55.100	55.150	55.000	55.150	50.713	96,470
2025-08-15	54.850	55.100	54.300	55.100	50.667	182,780
2025-08-14	55.000	55.000	54.600	54.850	50.437	40,190
2025-08-13	54.600	55.100	54.200	55.000	50.575	77,840
2025-08-12	54.350	54.600	54.200	54.550	50.161	51,790
2025-08-11	54.400	54.500	54.350	54.350	49.977	29,290
2025-08-08	54.250	54.500	54.200	54.400	50.023	29,010
2025-08-07	54.700	54.700	54.200	54.250	49.885	123,770
2025-08-06	54.450	54.750	54.150	54.600	50.207	32,920
2025-08-05	54.100	54.900	54.100	54.450	50.069	13,980
2025-08-04	54.300	54.300	54.000	54.250	49.885	89,360
2025-08-01	54.250	54.350	54.050	54.200	49.839	84,790
2025-07-31	54.300	55.000	54.200	54.250	49.885	51,240
2025-07-30	54.050	54.300	54.050	54.300	49.931	39,490
2025-07-29	54.300	54.400	54.250	54.300	49.931	49,280

← NewerPage 5 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.