San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	98.000	99.500	98.000	99.000	94.819	26,200
2024-08-01	99.900	99.900	98.000	98.000	93.862	22,220
2024-07-31	98.550	99.850	96.900	99.850	95.633	66,210
2024-07-30	97.200	98.500	96.550	96.800	92.712	62,910
2024-07-29	97.600	99.650	96.000	96.000	91.946	68,600
2024-07-26	97.100	99.600	97.100	97.600	93.478	21,020
2024-07-25	98.900	99.400	97.000	97.100	93.000	48,480
2024-07-23	97.100	99.800	97.100	99.500	95.298	51,010
2024-07-22	99.800	99.900	96.500	96.500	92.425	105,990
2024-07-19	99.000	100.00	98.650	99.100	94.915	76,280
2024-07-18	99.000	100.20	98.500	98.650	94.484	56,050
2024-07-17	99.000	100.00	99.000	99.450	95.250	43,910
2024-07-16	100.00	100.40	99.000	99.000	94.819	84,180
2024-07-15	100.10	100.20	100.00	100.00	95.777	49,630
2024-07-12	100.00	100.40	100.00	100.00	95.777	28,220
2024-07-11	100.00	100.40	99.500	100.00	95.777	145,270
2024-07-10	100.00	100.90	99.600	99.600	95.394	54,910
2024-07-09	99.550	101.30	99.550	100.00	95.777	33,680
2024-07-08	101.00	101.60	99.500	99.500	95.298	57,470
2024-07-05	101.00	101.90	100.00	100.00	95.777	51,030
2024-07-04	101.50	101.90	100.50	100.50	96.256	17,230
2024-07-03	101.80	102.00	100.50	101.00	96.735	12,150
2024-07-02	100.40	101.70	100.40	101.70	97.405	18,260
2024-07-01	101.80	101.80	100.30	100.40	96.160	9,040
2024-06-28	101.10	102.10	100.30	100.30	96.064	35,280
2024-06-27	102.50	102.50	100.40	100.40	96.160	14,190
2024-06-26	102.50	102.50	100.40	102.50	97.836	22,740
2024-06-25	102.70	102.90	102.00	102.50	97.836	44,010
2024-06-24	102.00	102.80	100.30	102.80	98.123	50,830
2024-06-21	101.50	102.00	100.00	102.00	97.359	40,620
2024-06-20	101.20	101.60	99.950	101.60	96.977	45,470
2024-06-19	100.90	101.00	100.10	100.10	95.546	25,290
2024-06-18	99.950	100.90	99.900	100.90	96.309	37,000
2024-06-14	99.900	100.70	99.900	99.950	95.402	44,210
2024-06-13	100.10	101.80	99.900	99.900	95.355	32,690
2024-06-11	101.40	101.40	100.10	100.10	95.546	75,480
2024-06-10	101.00	101.80	100.20	100.20	95.641	17,750
2024-06-07	101.00	102.50	100.20	100.20	95.641	38,870
2024-06-06	102.80	102.80	100.40	100.70	96.118	26,210
2024-06-05	101.00	102.70	100.50	101.40	96.786	15,890
2024-06-04	102.80	102.80	100.50	100.60	96.023	19,950
2024-06-03	102.80	102.90	100.80	102.90	98.218	41,320
2024-05-31	103.40	103.40	100.00	102.80	98.123	107,740
2024-05-30	101.90	103.40	100.00	103.40	98.695	59,670
2024-05-29	102.10	102.10	100.00	100.00	95.450	81,720
2024-05-28	102.90	102.90	100.30	100.30	95.736	68,250
2024-05-27	102.30	102.90	99.800	102.90	98.218	89,400
2024-05-24	102.50	102.50	102.00	102.30	97.645	32,010
2024-05-23	101.80	102.60	101.70	102.50	97.836	26,200
2024-05-22	102.50	102.80	101.80	101.80	97.168	33,400
2024-05-21	102.90	102.90	101.90	102.80	98.123	224,590
2024-05-20	103.50	103.90	101.90	101.90	97.264	26,610
2024-05-17	103.70	103.70	102.10	102.20	97.550	29,920
2024-05-16	103.80	103.80	103.00	103.70	98.982	19,700
2024-05-15	103.50	104.00	103.40	103.90	99.173	38,130
2024-05-14	104.00	104.40	102.10	103.50	98.791	31,200
2024-05-13	104.00	104.00	103.20	103.40	98.695	16,930
2024-05-10	103.80	104.70	103.80	104.70	99.936	23,420
2024-05-09	104.00	104.00	101.50	104.00	99.268	38,000
2024-05-08	102.30	104.00	101.30	104.00	99.268	26,710

← NewerPage 10 of 21 · 1,225 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.