San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	108.00	109.50	107.50	107.50	102.27	61,940
2024-02-02	110.50	110.50	107.50	108.00	102.75	265,160
2024-02-01	108.00	110.50	107.90	108.00	102.75	167,400
2024-01-31	108.00	110.00	107.50	108.00	102.75	145,810
2024-01-30	111.00	111.00	107.10	108.10	102.84	224,730
2024-01-29	111.60	111.60	110.00	111.20	105.79	195,000
2024-01-26	112.70	113.00	110.10	111.50	106.08	195,000
2024-01-25	113.00	114.90	112.70	112.70	107.22	92,760
2024-01-24	116.00	116.00	112.30	113.00	107.50	201,050
2024-01-23	118.00	118.00	116.50	116.50	110.83	60,010
2024-01-22	120.20	120.40	117.30	118.00	112.26	74,130
2024-01-19	121.90	121.90	120.00	120.60	114.73	50,100
2024-01-18	123.50	123.50	121.60	121.90	115.97	61,750
2024-01-17	124.00	124.20	123.60	124.20	118.16	856,790
2024-01-16	120.50	124.70	119.40	124.00	117.97	539,000
2024-01-15	121.00	122.00	118.80	122.00	116.06	376,090
2024-01-12	117.90	121.20	116.00	121.00	115.11	834,280
2024-01-11	115.00	118.00	114.80	118.00	112.26	731,950
2024-01-10	113.50	115.00	112.50	115.00	109.41	596,270
2024-01-09	109.50	115.00	109.30	114.00	108.45	408,300
2024-01-08	109.60	109.80	109.10	109.50	104.17	63,380
2024-01-05	109.90	109.90	109.10	109.60	104.27	61,630
2024-01-04	110.00	110.10	109.30	109.80	104.46	94,170
2024-01-03	110.00	110.60	110.00	110.00	104.32	50,360
2024-01-02	110.80	110.80	105.50	110.00	104.32	388,970
2023-12-29	111.50	111.90	102.10	102.10	96.824	393,200
2023-12-28	109.90	111.00	109.90	111.00	105.26	792,250
2023-12-27	110.50	111.00	109.80	109.90	104.22	389,910
2023-12-22	111.00	111.00	110.10	111.00	105.26	57,900
2023-12-21	113.70	113.70	110.20	111.00	105.26	33,500
2023-12-20	111.80	113.70	110.30	113.70	107.82	93,300
2023-12-19	110.00	111.50	110.00	110.10	104.41	222,930
2023-12-18	110.00	111.00	109.50	109.70	104.03	408,850
2023-12-15	112.00	112.20	110.20	110.80	105.07	3,934,810
2023-12-14	113.90	114.00	112.00	112.00	106.21	317,990
2023-12-13	115.30	115.30	113.80	113.90	108.01	203,240
2023-12-12	114.60	115.50	113.10	115.40	109.44	500,680
2023-12-11	111.00	114.60	111.00	114.60	108.68	661,630
2023-12-07	110.00	111.00	108.00	111.00	105.26	195,000
2023-12-06	108.90	111.20	108.30	111.00	105.26	520,940
2023-12-05	108.00	109.00	107.10	108.90	103.27	89,870
2023-12-04	107.90	109.00	106.50	108.00	102.42	291,190
2023-12-01	108.00	108.00	107.30	107.90	102.32	48,900
2023-11-30	107.50	108.00	107.00	108.00	102.42	138,960
2023-11-29	105.90	108.00	105.00	108.00	102.42	210,390
2023-11-28	106.90	107.00	104.20	106.00	100.52	329,260
2023-11-24	107.00	107.00	106.30	106.90	101.38	208,540
2023-11-23	107.50	107.50	106.60	107.40	101.85	195,000
2023-11-22	107.00	107.50	106.20	107.50	101.94	195,000
2023-11-21	107.00	108.00	106.20	107.50	101.94	442,950
2023-11-20	104.20	108.00	104.00	107.00	101.47	732,720
2023-11-17	103.70	103.70	103.10	103.50	98.151	2,556,350
2023-11-16	102.50	103.70	102.50	103.50	98.151	195,000
2023-11-15	104.00	104.00	102.20	103.50	98.151	37,700
2023-11-14	104.90	104.90	102.50	104.00	98.625	195,000
2023-11-13	102.90	108.00	101.80	103.00	97.677	197,310
2023-11-10	102.30	103.10	102.30	102.90	97.582	47,860
2023-11-09	103.90	103.90	102.30	103.00	97.677	23,290
2023-11-08	104.00	104.00	102.20	103.00	97.677	26,000
2023-11-07	102.40	104.00	102.00	104.00	98.625	195,000

← NewerPage 12 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.