San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	102.60	103.00	102.00	103.00	98.314	32,180
2024-05-06	103.00	103.00	101.50	103.00	98.314	91,450
2024-05-03	103.40	104.30	102.60	103.00	98.314	35,680
2024-05-02	105.00	105.00	103.40	103.40	98.695	15,740
2024-04-30	104.50	107.00	104.10	105.00	100.22	152,230
2024-04-29	105.60	105.90	103.80	104.50	99.745	30,980
2024-04-26	103.20	106.00	102.80	106.00	101.18	51,020
2024-04-25	103.20	104.40	102.40	102.40	97.741	29,060
2024-04-24	106.00	106.00	103.20	104.30	99.554	24,310
2024-04-23	104.00	105.90	102.20	104.40	99.650	88,110
2024-04-22	103.00	104.70	102.50	104.40	99.650	24,670
2024-04-19	106.00	106.00	102.50	103.00	98.314	45,760
2024-04-18	104.60	106.50	102.60	106.50	101.65	72,120
2024-04-17	100.00	106.00	99.500	106.00	101.18	126,700
2024-04-16	100.50	100.50	98.500	100.00	95.450	93,100
2024-04-15	102.00	102.00	99.700	100.40	95.832	138,140
2024-04-12	101.60	102.50	101.60	102.00	97.359	51,850
2024-04-11	102.10	102.20	101.60	102.00	97.359	54,530
2024-04-08	102.50	103.00	102.00	102.20	97.550	88,210
2024-04-05	105.00	105.00	102.10	103.00	98.314	114,340
2024-04-04	103.60	105.50	103.60	105.40	100.60	38,640
2024-04-03	103.40	104.70	103.40	103.60	98.886	45,350
2024-04-02	107.50	107.70	103.40	103.40	98.695	181,270
2024-04-01	109.00	109.00	107.70	107.70	102.80	129,620
2024-03-27	109.90	109.90	107.50	109.90	104.90	123,460
2024-03-26	106.00	110.00	105.20	110.00	105.00	115,180
2024-03-25	105.40	106.00	105.00	106.00	100.84	45,960
2024-03-22	103.50	105.00	102.50	105.00	99.892	79,240
2024-03-21	102.00	103.50	101.70	103.50	98.465	55,700
2024-03-20	102.00	103.40	101.50	101.50	96.562	40,790
2024-03-19	103.50	103.50	101.40	101.40	96.467	81,640
2024-03-18	105.00	105.00	103.00	103.00	97.989	56,560
2024-03-15	102.10	105.00	101.30	105.00	99.892	1,110,000
2024-03-14	101.50	102.30	101.10	101.10	96.181	172,960
2024-03-13	102.00	103.20	101.20	101.50	96.562	93,160
2024-03-12	103.40	104.00	101.60	101.60	96.657	174,890
2024-03-11	103.10	104.70	102.80	103.20	98.179	61,240
2024-03-08	103.00	103.00	102.50	103.00	97.989	89,810
2024-03-07	103.90	103.90	102.80	103.30	98.274	94,460
2024-03-06	103.20	103.80	102.70	103.80	98.750	124,790
2024-03-05	103.50	103.60	102.50	103.00	97.989	85,780
2024-03-04	104.20	104.20	103.50	103.50	98.465	65,490
2024-03-01	102.50	104.70	102.50	104.00	98.940	76,570
2024-02-29	104.00	105.00	102.10	102.10	97.133	210,010
2024-02-28	102.90	105.00	102.00	103.20	98.179	210,020
2024-02-27	104.00	105.90	101.20	101.20	96.277	310,490
2024-02-26	106.30	107.30	103.50	104.00	98.940	310,690
2024-02-23	106.00	109.90	106.00	106.30	101.13	282,460
2024-02-22	106.50	106.80	106.00	106.00	100.84	260,500
2024-02-21	107.00	107.00	106.30	106.30	101.13	265,230
2024-02-20	107.40	107.80	106.00	107.00	101.79	260,000
2024-02-19	108.00	108.00	106.20	107.00	101.79	260,640
2024-02-16	108.80	109.10	108.00	108.00	102.75	804,140
2024-02-15	108.00	109.00	107.50	109.00	103.70	128,690
2024-02-14	109.50	109.50	107.20	108.80	103.51	145,220
2024-02-13	108.20	109.30	108.10	108.20	102.94	79,760
2024-02-12	109.90	109.90	108.10	108.10	102.84	60,250
2024-02-08	107.80	110.00	107.80	108.00	102.75	104,830
2024-02-07	108.10	110.00	107.80	107.80	102.56	135,580
2024-02-06	108.00	109.00	107.50	108.00	102.75	55,950

← NewerPage 11 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.