San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	51.000	51.450	49.200	49.200	44.379	43,640
2025-01-28	51.200	51.450	51.000	51.000	46.003	25,410
2025-01-27	51.000	51.200	50.750	51.200	46.183	53,610
2025-01-24	51.000	51.900	50.900	51.000	46.003	29,910
2025-01-23	51.000	51.800	50.700	50.900	45.913	32,350
2025-01-22	50.600	50.600	50.300	50.500	45.552	20,510
2025-01-21	50.800	51.000	50.600	50.600	45.642	32,660
2025-01-20	50.250	50.850	50.250	50.800	45.822	37,570
2025-01-17	51.200	51.200	49.950	50.250	45.326	111,340
2025-01-16	51.050	51.200	50.900	51.000	46.003	38,160
2025-01-15	51.850	51.850	51.000	51.000	46.003	49,570
2025-01-14	52.200	52.200	51.800	51.850	46.769	26,920
2025-01-13	52.500	52.700	52.150	52.200	47.085	36,130
2025-01-10	52.400	52.650	52.200	52.500	47.356	32,640
2025-01-09	52.350	52.400	52.150	52.400	47.266	4,970
2025-01-08	52.350	52.450	52.050	52.300	47.175	15,810
2025-01-07	52.400	52.700	52.150	52.300	47.175	25,860
2025-01-06	52.400	52.700	52.200	52.700	47.536	150,570
2025-01-03	52.350	52.650	52.350	52.500	47.356	23,860
2025-01-02	52.750	52.750	52.200	52.350	47.220	26,570
2024-12-27	53.050	53.050	52.200	52.750	47.581	12,110
2024-12-26	53.500	53.500	52.000	52.900	47.717	16,880
2024-12-23	50.850	54.000	50.850	54.000	48.709	97,460
2024-12-20	51.600	51.800	50.650	50.700	45.732	45,590
2024-12-19	51.650	51.800	51.000	51.000	46.003	18,080
2024-12-18	51.800	51.800	51.650	51.800	46.724	18,300
2024-12-17	51.900	52.000	51.000	51.800	46.724	3,756,550
2024-12-16	52.200	52.200	51.700	51.900	46.815	12,370
2024-12-13	52.100	52.200	51.600	52.200	47.085	71,970
2024-12-12	52.750	52.800	51.800	52.100	46.995	40,980
2024-12-11	52.850	52.850	52.700	52.750	47.581	56,950
2024-12-10	53.500	53.700	52.600	52.900	47.717	18,350
2024-12-09	54.000	54.100	53.900	53.950	48.664	4,410
2024-12-06	53.300	55.100	53.300	54.100	48.799	79,300
2024-12-05	52.950	53.950	52.950	53.300	48.077	1,420
2024-12-04	53.200	53.950	52.800	52.950	47.762	4,560
2024-12-03	52.400	53.500	52.400	53.500	48.258	16,120
2024-12-02	53.000	53.000	52.000	52.400	47.266	7,560
2024-11-29	52.900	53.950	51.200	53.000	47.807	13,770
2024-11-28	51.500	52.700	51.000	51.950	46.860	6,120
2024-11-27	51.800	53.000	51.350	51.500	46.454	57,760
2024-11-26	52.200	53.900	51.800	52.000	46.905	47,040
2024-11-25	53.950	53.950	52.000	52.100	46.995	17,390
2024-11-22	53.050	54.000	52.050	53.000	47.807	17,770
2024-11-21	54.000	54.100	52.900	53.050	47.852	39,120
2024-11-20	55.000	55.000	54.000	54.000	48.709	15,560
2024-11-19	56.000	56.000	52.750	55.000	49.611	96,260
2024-11-18	55.600	56.500	55.600	55.800	49.025	25,990
2024-11-15	54.750	56.000	54.700	55.400	48.673	17,750
2024-11-14	56.950	57.300	54.750	54.750	48.102	111,280
2024-11-13	53.150	56.950	53.150	56.950	50.035	125,040
2024-11-12	54.250	54.550	53.000	54.400	47.795	85,880
2024-11-11	53.950	54.350	53.500	54.250	47.663	49,110
2024-11-08	53.400	53.550	53.000	53.500	47.004	27,880
2024-11-07	53.000	53.950	52.900	53.400	46.916	63,470
2024-11-06	52.000	52.800	52.000	52.350	45.993	16,450
2024-11-05	52.350	52.350	51.950	52.000	45.686	5,820
2024-11-04	52.400	52.400	51.550	52.350	45.993	18,320
2024-10-31	52.400	52.900	52.300	52.400	46.037	10,650
2024-10-30	52.750	52.800	52.000	52.400	46.037	9,080

← NewerPage 8 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.