San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	51.850	52.000	50.900	51.900	47.263	11,990
2025-04-29	52.000	52.000	50.750	51.200	46.626	11,290
2025-04-28	52.500	52.500	51.700	51.900	47.263	14,510
2025-04-25	52.400	52.400	52.050	52.200	47.537	7,910
2025-04-24	52.200	52.400	51.900	52.400	47.719	65,040
2025-04-23	52.500	52.500	51.500	52.200	47.537	64,740
2025-04-22	52.000	52.500	51.000	52.500	47.810	64,440
2025-04-21	51.150	52.100	51.150	52.050	47.400	40,980
2025-04-16	52.050	52.200	50.750	51.150	46.580	10,770
2025-04-15	51.100	52.050	50.700	52.050	47.400	38,030
2025-04-14	50.600	51.100	50.600	51.100	46.535	68,290
2025-04-11	51.300	51.300	50.000	50.300	45.806	24,790
2025-04-10	50.200	51.600	50.200	51.100	46.535	11,010
2025-04-08	50.000	50.450	49.950	50.200	45.715	37,570
2025-04-07	50.950	50.950	49.850	50.000	45.533	68,140
2025-04-04	51.000	51.900	50.700	51.000	46.444	34,040
2025-04-03	50.700	51.900	50.550	51.000	46.444	28,850
2025-04-02	51.800	52.000	50.700	50.700	46.171	39,650
2025-03-31	51.700	51.800	51.050	51.050	46.489	11,170
2025-03-28	52.000	52.000	51.700	51.700	47.081	5,610
2025-03-27	52.000	52.050	51.000	51.950	47.309	5,370
2025-03-26	53.000	53.000	51.000	52.000	47.354	9,380
2025-03-25	52.200	52.200	50.700	51.100	46.535	9,190
2025-03-24	51.900	52.000	50.550	50.700	46.171	67,960
2025-03-21	51.750	52.000	51.750	52.000	47.354	18,360
2025-03-20	52.650	53.100	51.800	51.900	47.263	187,070
2025-03-19	52.500	53.000	52.000	52.650	47.946	8,370
2025-03-18	51.800	53.500	51.200	52.500	47.810	251,420
2025-03-17	51.300	51.600	51.000	51.050	46.489	30,710
2025-03-14	51.450	51.550	50.800	51.200	46.626	17,740
2025-03-13	50.050	51.600	50.000	51.450	46.854	50,260
2025-03-12	50.100	50.900	50.050	50.050	45.579	40,560
2025-03-11	50.300	51.000	50.000	50.100	45.624	49,230
2025-03-10	51.200	52.250	49.900	50.100	45.624	89,410
2025-03-07	51.800	53.000	51.000	51.200	46.626	13,300
2025-03-06	50.500	51.900	50.500	51.800	47.172	11,700
2025-03-05	51.300	51.800	49.500	49.500	45.078	99,110
2025-03-04	51.500	52.000	51.100	51.300	46.717	18,290
2025-03-03	51.500	52.950	51.500	51.850	47.218	17,550
2025-02-28	51.700	52.450	51.000	51.500	46.899	17,300
2025-02-27	52.900	52.900	49.500	49.500	45.078	77,390
2025-02-26	53.000	53.000	52.100	52.100	47.446	12,480
2025-02-25	52.500	53.000	51.950	53.000	48.265	146,350
2025-02-24	51.900	52.500	51.900	52.500	47.810	33,550
2025-02-21	51.500	51.900	51.200	51.900	47.263	26,580
2025-02-20	52.000	52.000	51.000	51.100	46.535	34,730
2025-02-19	52.350	52.500	51.500	51.600	46.990	21,900
2025-02-18	52.500	52.500	51.600	52.150	47.491	37,010
2025-02-17	52.650	52.650	51.500	52.300	47.175	44,200
2025-02-14	53.050	53.050	52.500	52.650	47.491	24,350
2025-02-13	52.850	53.150	52.550	52.700	47.536	46,560
2025-02-12	54.000	54.000	52.600	52.750	47.581	57,490
2025-02-11	52.000	52.950	52.000	52.450	47.311	113,630
2025-02-10	51.450	52.300	51.400	51.900	46.815	37,980
2025-02-07	51.450	52.000	51.250	51.400	46.364	148,200
2025-02-06	51.200	51.450	51.150	51.200	46.183	48,130
2025-02-05	51.500	51.600	51.000	51.200	46.183	46,340
2025-02-04	51.000	51.500	50.500	51.300	46.273	24,220
2025-02-03	51.000	52.500	50.000	51.000	46.003	27,660
2025-01-31	51.000	52.000	50.000	50.000	45.101	26,500

← NewerPage 7 of 21 · 1,223 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.