San Miguel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.600 | 66.150 | 63.500 | 64.000 | 64.000 | 234,090 |
| 2026-10-15 | 62.000 | 63.700 | 62.000 | 63.500 | 63.500 | 231,220 |
| 2026-10-14 | 62.150 | 62.400 | 62.000 | 62.000 | 62.000 | 231,200 |
| 2026-10-13 | 61.700 | 62.300 | 61.700 | 62.100 | 62.100 | 28,160 |
| 2026-10-12 | 62.100 | 62.100 | 61.500 | 61.700 | 61.700 | 66,510 |
| 2026-10-09 | 61.500 | 62.750 | 61.500 | 62.100 | 62.100 | 23,940 |
| 2026-10-08 | 59.900 | 67.450 | 59.900 | 61.500 | 61.500 | 231,260 |
| 2026-10-07 | 58.750 | 59.900 | 58.300 | 59.900 | 59.900 | 105,350 |
| 2026-10-06 | 58.750 | 59.450 | 58.000 | 58.750 | 58.750 | 77,740 |
| 2026-10-05 | 58.750 | 59.000 | 58.700 | 58.750 | 58.750 | 76,770 |
| 2026-10-02 | 60.600 | 60.750 | 55.000 | 58.750 | 58.750 | 178,200 |
| 2026-10-01 | 60.850 | 60.850 | 60.100 | 60.600 | 60.600 | 36,960 |
| 2026-09-30 | 61.000 | 61.000 | 60.500 | 60.850 | 60.500 | 30,940 |
| 2026-09-29 | 61.000 | 61.500 | 60.850 | 61.000 | 60.649 | 25,630 |
| 2026-09-28 | 62.000 | 62.050 | 61.000 | 61.000 | 60.649 | 28,670 |
| 2026-09-25 | 62.350 | 62.350 | 61.000 | 62.000 | 61.643 | 50,180 |
| 2026-09-24 | 61.600 | 62.000 | 60.800 | 62.000 | 61.643 | 230,010 |
| 2026-09-23 | 61.600 | 62.000 | 61.300 | 61.600 | 61.246 | 230,120 |
| 2026-09-22 | 61.600 | 61.800 | 61.500 | 61.600 | 61.246 | 19,120 |
| 2026-09-21 | 62.400 | 62.400 | 61.500 | 61.600 | 61.246 | 230,160 |
| 2026-09-18 | 62.600 | 63.200 | 62.000 | 62.500 | 62.141 | 31,250 |
| 2026-09-17 | 62.550 | 63.250 | 62.300 | 62.600 | 62.240 | 230,010 |
| 2026-09-16 | 62.650 | 62.650 | 61.800 | 62.600 | 62.240 | 230,080 |
| 2026-09-15 | 62.500 | 62.900 | 61.950 | 62.650 | 62.290 | 230,230 |
| 2026-09-14 | 62.800 | 62.950 | 62.000 | 62.500 | 62.141 | 39,040 |
| 2026-09-11 | 62.000 | 62.800 | 61.000 | 62.800 | 62.439 | 230,010 |
| 2026-09-10 | 61.950 | 62.200 | 60.800 | 62.000 | 61.643 | 230,010 |
| 2026-09-09 | 62.100 | 62.400 | 61.800 | 61.950 | 61.594 | 19,490 |
| 2026-09-08 | 62.100 | 62.200 | 61.500 | 62.000 | 61.643 | 230,000 |
| 2026-09-07 | 63.000 | 63.000 | 61.650 | 61.800 | 61.445 | 230,000 |
| 2026-09-04 | 63.500 | 63.950 | 62.600 | 63.000 | 62.638 | 21,270 |
| 2026-09-03 | 63.000 | 63.500 | 62.550 | 63.500 | 63.135 | 230,040 |
| 2026-09-02 | 63.000 | 63.200 | 62.700 | 63.000 | 62.638 | 230,850 |
| 2026-09-01 | 62.550 | 63.500 | 62.550 | 63.000 | 62.638 | 68,600 |
| 2026-08-28 | 64.900 | 64.900 | 62.550 | 62.550 | 62.190 | 114,540 |
| 2026-08-27 | 64.500 | 64.900 | 63.100 | 64.900 | 64.527 | 73,240 |
| 2026-08-26 | 64.000 | 64.500 | 63.000 | 64.500 | 64.129 | 54,820 |
| 2026-08-25 | 65.500 | 65.700 | 63.900 | 64.000 | 63.632 | 230,010 |
| 2026-08-24 | 65.800 | 66.350 | 65.000 | 65.500 | 65.123 | 28,440 |
| 2026-08-20 | 65.800 | 66.400 | 65.750 | 65.800 | 65.422 | 234,600 |
| 2026-08-19 | 65.700 | 65.800 | 64.750 | 65.800 | 65.422 | 230,010 |
| 2026-08-18 | 65.300 | 66.000 | 64.750 | 65.700 | 65.322 | 230,080 |
| 2026-08-17 | 64.900 | 65.350 | 64.850 | 65.300 | 64.924 | 230,070 |
| 2026-08-14 | 65.800 | 66.000 | 64.700 | 64.750 | 64.378 | 230,010 |
| 2026-08-13 | 65.000 | 66.000 | 65.000 | 65.700 | 65.322 | 230,080 |
| 2026-08-12 | 63.800 | 65.400 | 63.750 | 65.000 | 64.626 | 62,160 |
| 2026-08-11 | 63.800 | 64.150 | 63.750 | 63.800 | 63.433 | 230,020 |
| 2026-08-10 | 63.800 | 63.950 | 63.750 | 63.800 | 63.433 | 230,290 |
| 2026-08-07 | 63.500 | 64.000 | 63.300 | 63.800 | 63.433 | 293,540 |
| 2026-08-06 | 64.300 | 64.450 | 63.250 | 63.500 | 63.135 | 88,040 |
| 2026-08-05 | 64.900 | 64.900 | 64.150 | 64.150 | 63.781 | 114,060 |
| 2026-08-04 | 66.100 | 66.800 | 64.800 | 64.850 | 64.477 | 139,740 |
| 2026-08-03 | 67.000 | 67.200 | 65.900 | 65.900 | 65.521 | 56,020 |
| 2026-07-31 | 67.250 | 67.850 | 67.000 | 67.000 | 66.615 | 218,080 |
| 2026-07-30 | 67.600 | 67.700 | 67.250 | 67.250 | 66.863 | 226,870 |
| 2026-07-29 | 67.500 | 68.250 | 67.300 | 67.600 | 67.211 | 218,150 |
| 2026-07-28 | 67.500 | 68.000 | 67.250 | 67.500 | 67.112 | 218,000 |
| 2026-07-27 | 68.550 | 68.550 | 67.000 | 67.500 | 67.112 | 218,040 |
| 2026-07-24 | 68.500 | 68.700 | 68.300 | 68.550 | 68.156 | 218,080 |
| 2026-07-23 | 67.600 | 68.950 | 67.600 | 68.500 | 68.106 | 218,060 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.3500 PHP |
| 2026-06-25 | 0.3500 PHP |
| 2026-03-27 | 0.3500 PHP |
| 2025-12-29 | 0.3500 PHP |
| 2025-10-02 | 0.3500 PHP |
| 2025-06-26 | 0.3500 PHP |
| 2025-03-27 | 0.3500 PHP |
| 2025-01-02 | 0.3500 PHP |
| 2024-11-21 | 0.3500 PHP |
| 2024-06-27 | 0.3500 PHP |
| 2024-03-26 | 0.3500 PHP |
| 2024-01-04 | 0.3500 PHP |
| 2023-10-05 | 0.3500 PHP |
| 2023-06-27 | 0.3500 PHP |
| 2023-03-28 | 0.3500 PHP |
| 2023-01-03 | 0.3500 PHP |
| 2022-10-04 | 0.3500 PHP |
| 2022-06-28 | 0.3500 PHP |
| 2022-03-29 | 0.3500 PHP |
| 2021-12-29 | 0.3500 PHP |
| 2021-10-05 | 0.3500 PHP |
| 2021-06-29 | 0.3500 PHP |
| 2021-03-29 | 0.3500 PHP |
| 2020-12-23 | 0.3500 PHP |
| 2020-10-06 | 0.3500 PHP |
| 2020-07-10 | 0.3500 PHP |
| 2020-03-31 | 0.3500 PHP |
| 2019-12-26 | 0.3500 PHP |
| 2019-10-08 | 0.3500 PHP |
| 2019-07-02 | 0.3500 PHP |
| 2019-04-02 | 0.3500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.