San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	54.050	54.400	54.050	54.300	49.931	110,230
2025-07-25	54.100	54.200	54.000	54.100	49.748	65,590
2025-07-24	53.550	54.100	53.550	54.100	49.748	159,810
2025-07-23	53.650	54.050	53.550	54.050	49.702	42,760
2025-07-22	54.000	54.000	53.650	53.650	49.334	66,290
2025-07-21	53.850	54.050	53.250	54.000	49.656	112,360
2025-07-18	53.850	54.000	53.650	53.700	49.380	27,380
2025-07-17	54.000	54.000	53.250	53.700	49.380	79,960
2025-07-16	53.800	54.000	53.500	53.900	49.564	94,700
2025-07-15	54.000	54.000	53.100	53.800	49.472	58,800
2025-07-14	54.050	54.100	53.500	54.000	49.656	73,530
2025-07-11	54.000	54.300	54.000	54.050	49.702	34,940
2025-07-10	53.500	54.100	53.500	53.900	49.564	159,080
2025-07-09	53.500	53.900	53.250	53.500	49.196	66,440
2025-07-08	53.100	53.500	53.100	53.250	48.966	50,260
2025-07-07	53.400	53.500	53.050	53.100	48.828	45,550
2025-07-04	53.150	53.400	52.800	53.400	49.104	91,670
2025-07-03	53.450	53.500	52.500	53.150	48.874	83,680
2025-07-02	53.000	53.450	53.000	53.450	49.150	138,350
2025-07-01	52.650	53.500	52.650	53.000	48.736	156,130
2025-06-30	52.550	53.000	52.050	52.650	48.414	23,700
2025-06-27	52.000	52.950	52.000	52.050	47.862	178,010
2025-06-26	52.050	52.100	51.200	51.500	47.357	191,250
2025-06-25	51.050	52.000	51.000	51.200	47.081	103,270
2025-06-24	52.000	52.000	50.750	51.200	47.081	81,150
2025-06-23	51.450	51.700	51.000	51.700	47.541	11,580
2025-06-20	51.400	51.700	51.200	51.600	47.449	11,810
2025-06-19	51.900	52.000	50.900	51.400	47.265	21,810
2025-06-18	52.000	52.000	51.200	51.500	47.357	37,670
2025-06-17	52.000	52.050	50.900	52.000	47.816	64,680
2025-06-16	51.800	52.050	51.500	51.800	47.633	7,660
2025-06-13	52.000	52.000	51.400	51.800	47.633	16,010
2025-06-11	52.000	52.050	51.500	51.600	47.449	40,950
2025-06-10	50.150	52.300	50.150	51.500	47.357	86,040
2025-06-09	52.100	52.400	51.150	51.550	47.403	40,200
2025-06-05	52.100	52.300	50.000	52.000	47.816	117,750
2025-06-04	51.500	52.100	51.000	51.500	47.357	17,290
2025-06-03	51.800	52.100	50.800	51.500	47.357	20,290
2025-06-02	50.300	51.800	50.300	51.500	47.357	46,360
2025-05-30	51.800	52.000	50.050	50.050	46.023	82,740
2025-05-29	51.800	52.350	51.150	51.800	47.633	35,600
2025-05-28	52.000	52.100	51.800	51.800	47.633	44,640
2025-05-27	52.500	52.500	51.900	52.000	47.816	10,900
2025-05-26	51.900	52.000	51.750	51.850	47.679	52,720
2025-05-23	52.000	52.000	51.750	51.850	47.679	4,360
2025-05-22	52.000	52.000	51.650	51.850	47.679	12,370
2025-05-21	51.600	52.000	51.500	52.000	47.816	18,770
2025-05-20	51.800	51.850	51.550	51.750	47.127	34,040
2025-05-19	51.600	51.800	51.550	51.600	46.990	56,790
2025-05-16	52.000	52.000	51.650	51.750	47.127	29,450
2025-05-15	51.950	51.950	51.700	51.800	47.172	231,230
2025-05-14	52.000	52.000	51.700	51.900	47.263	81,210
2025-05-13	52.000	52.300	51.850	51.900	47.263	134,390
2025-05-09	52.250	52.300	51.950	52.000	47.354	176,180
2025-05-08	52.000	52.100	51.600	52.000	47.354	181,040
2025-05-07	51.800	52.000	51.300	51.350	46.763	63,280
2025-05-06	51.500	51.800	51.250	51.300	46.717	6,290
2025-05-05	51.900	51.950	51.250	51.800	47.172	21,280
2025-05-02	51.900	52.250	51.700	51.800	47.172	39,880
2025-04-30	51.850	52.000	50.900	51.900	47.263	11,990

← NewerPage 6 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.