San Miguel Pure Foods Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	52.650	52.800	52.300	52.700	46.301	12,260
2024-10-28	52.300	52.700	51.700	52.650	46.257	57,690
2024-10-25	52.750	52.750	51.650	52.300	45.949	16,520
2024-10-24	52.700	52.750	51.550	51.950	45.642	54,350
2024-10-23	52.900	52.900	52.250	52.250	45.906	55,210
2024-10-22	52.800	53.300	52.650	52.750	46.345	23,780
2024-10-21	52.600	53.000	52.500	52.800	46.389	17,930
2024-10-18	53.700	53.750	52.550	52.600	46.213	11,670
2024-10-17	53.600	53.600	52.400	53.000	46.564	49,780
2024-10-16	53.350	53.950	52.850	53.250	46.784	32,850
2024-10-15	52.400	53.450	52.400	52.650	46.257	97,070
2024-10-14	52.800	53.800	52.150	52.400	46.037	64,110
2024-10-11	52.800	53.450	52.700	52.750	46.345	39,810
2024-10-10	53.600	53.600	52.800	52.800	46.389	46,420
2024-10-09	53.600	54.000	53.000	53.600	47.092	11,710
2024-10-08	53.850	54.000	53.500	53.600	47.092	29,490
2024-10-07	52.900	54.000	52.700	53.800	47.267	34,690
2024-10-04	52.600	54.450	52.600	52.900	46.477	45,220
2024-10-03	53.200	53.200	52.500	52.650	46.257	75,250
2024-10-02	54.250	54.250	52.300	53.200	46.740	23,320
2024-10-01	54.200	54.600	53.950	54.250	47.663	65,970
2024-09-30	52.000	54.500	52.000	53.950	47.399	129,870
2024-09-27	53.250	54.000	52.000	52.000	45.686	141,490
2024-09-26	53.700	54.500	52.950	53.400	46.916	91,630
2024-09-25	54.500	54.500	52.800	54.500	47.882	55,440
2024-09-24	53.200	54.500	52.800	54.500	47.882	150,080
2024-09-23	53.400	54.150	52.500	52.500	46.125	176,080
2024-09-20	51.800	53.500	51.800	53.400	46.916	231,390
2024-09-19	51.300	52.000	51.200	51.750	45.466	97,320
2024-09-18	51.000	51.300	50.600	51.200	44.983	35,660
2024-09-17	51.300	51.300	50.900	51.000	44.807	93,530
2024-09-16	51.500	51.550	51.250	51.300	45.071	89,950
2024-09-13	51.200	51.800	51.200	51.550	45.291	13,040
2024-09-12	51.300	51.300	51.000	51.200	44.983	82,870
2024-09-11	51.200	51.700	51.200	51.300	45.071	136,500
2024-09-10	52.000	52.000	50.800	51.400	45.159	114,820
2024-09-09	51.200	52.000	50.500	52.000	45.686	181,610
2024-09-06	51.000	51.700	51.000	51.300	45.071	11,990
2024-09-05	51.500	51.500	50.800	51.000	44.807	35,080
2024-09-04	50.650	51.950	50.500	51.000	44.807	17,440
2024-09-03	52.150	52.250	50.850	50.850	44.676	259,080
2024-09-02	51.950	52.500	51.800	52.150	45.818	175,170
2024-08-30	51.900	52.000	51.850	51.950	45.642	49,480
2024-08-29	51.800	51.900	51.750	51.800	45.510	65,320
2024-08-28	52.000	52.000	51.050	51.800	45.510	99,550
2024-08-27	52.200	52.350	51.400	51.900	45.598	141,230
2024-08-22	51.700	52.250	51.550	52.200	45.862	163,790
2024-08-21	50.600	52.000	50.400	51.550	45.291	133,290
2024-08-20	50.300	50.700	50.300	50.600	43.665	110,320
2024-08-19	50.600	50.600	50.300	50.300	43.406	87,810
2024-08-16	50.000	50.800	50.000	50.600	43.665	100,300
2024-08-15	48.550	50.500	48.500	50.000	43.147	93,500
2024-08-14	48.450	48.500	48.400	48.400	41.767	72,000
2024-08-13	47.900	48.100	47.750	47.750	41.206	35,500
2024-08-12	48.000	48.000	47.500	47.900	41.335	8,900
2024-08-09	47.500	47.900	47.000	47.900	41.335	25,300
2024-08-08	46.800	47.200	46.800	47.000	40.559	31,800
2024-08-07	46.550	46.950	45.050	46.700	40.300	29,600
2024-08-06	46.500	47.000	46.500	46.550	40.170	20,800
2024-08-05	46.750	46.750	46.500	46.600	40.213	45,200

← NewerPage 9 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.