San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	103.00	104.80	102.20	102.40	97.108	104,510
2023-11-03	105.10	105.10	103.00	103.00	97.677	107,320
2023-10-31	104.30	105.10	103.00	105.10	99.669	51,690
2023-10-27	104.80	104.80	103.10	103.40	98.057	13,380
2023-10-26	104.70	105.00	102.20	105.00	99.574	25,860
2023-10-25	104.00	105.00	102.10	104.80	99.384	89,640
2023-10-24	105.30	105.30	102.80	103.50	98.151	41,160
2023-10-23	103.60	105.30	102.00	105.30	99.858	320,620
2023-10-20	104.00	104.00	102.70	102.70	97.393	24,390
2023-10-19	104.00	104.00	102.80	104.00	98.625	27,360
2023-10-18	103.50	104.00	103.00	103.00	97.677	5,550
2023-10-17	103.50	104.00	103.00	104.00	98.625	17,000
2023-10-16	104.40	104.40	103.00	103.00	97.677	37,000
2023-10-13	103.80	104.90	103.50	103.50	98.151	21,260
2023-10-12	104.00	105.30	103.60	103.80	98.436	61,430
2023-10-11	104.00	105.00	103.50	105.00	99.574	49,160
2023-10-10	105.00	105.00	102.50	103.90	98.531	85,930
2023-10-09	105.40	105.40	102.70	104.20	98.815	33,810
2023-10-06	105.60	105.60	104.60	105.40	99.953	34,730
2023-10-05	107.00	107.00	105.60	105.60	100.14	46,800
2023-10-04	105.50	107.50	105.50	107.40	101.52	59,550
2023-10-03	104.50	107.60	104.50	107.60	101.71	65,720
2023-10-02	105.60	106.00	104.10	104.10	98.399	78,690
2023-09-29	108.00	108.00	105.60	105.60	99.816	94,570
2023-09-28	106.80	108.00	106.10	108.00	102.09	195,110
2023-09-27	105.40	106.80	103.90	106.80	100.95	195,000
2023-09-26	103.90	105.50	103.70	105.50	99.722	195,000
2023-09-25	105.00	105.00	103.90	104.80	99.060	195,000
2023-09-22	105.00	105.00	104.50	104.50	98.777	26,070
2023-09-21	104.90	105.80	104.60	105.00	99.249	195,000
2023-09-20	104.60	105.90	104.60	105.90	100.10	195,000
2023-09-19	106.00	106.00	104.60	104.90	99.155	12,120
2023-09-18	105.00	106.00	104.00	106.00	100.19	197,000
2023-09-15	105.80	105.80	104.10	104.10	98.399	195,390
2023-09-14	105.80	105.90	104.80	105.00	99.249	195,300
2023-09-13	105.00	105.50	104.90	105.50	99.722	195,000
2023-09-12	106.00	106.00	104.90	105.00	99.249	59,080
2023-09-11	105.50	106.00	105.00	106.00	100.19	33,690
2023-09-08	104.80	106.00	104.40	106.00	100.19	296,720
2023-09-07	105.40	105.50	104.80	105.10	99.344	19,120
2023-09-06	104.60	105.70	104.60	105.40	99.627	40,440
2023-09-05	105.30	105.80	104.20	105.80	100.01	78,090
2023-09-04	105.60	105.60	104.00	105.30	99.533	69,850
2023-09-01	104.50	105.60	104.00	105.50	99.722	350,290
2023-08-31	105.10	105.10	104.10	104.50	98.777	195,000
2023-08-30	106.10	106.10	104.20	105.10	99.344	195,000
2023-08-29	105.00	106.10	104.20	106.10	100.29	195,000
2023-08-25	104.20	105.20	104.20	105.20	99.438	195,000
2023-08-24	104.30	105.00	103.80	105.00	99.249	195,740
2023-08-23	104.40	104.40	103.60	104.30	98.588	27,450
2023-08-22	104.00	104.80	103.00	104.40	98.682	195,000
2023-08-18	105.00	105.10	103.20	104.00	98.304	195,000
2023-08-17	104.30	105.00	102.10	105.00	99.249	78,210
2023-08-16	103.00	104.30	103.00	104.30	98.588	195,020
2023-08-15	102.80	103.40	102.00	103.00	97.359	242,000
2023-08-14	104.30	104.30	101.20	102.90	97.264	196,000
2023-08-11	104.10	104.60	103.20	104.30	98.588	51,810
2023-08-10	103.70	104.20	103.00	104.20	98.493	61,960
2023-08-09	103.40	103.70	102.10	103.70	98.021	28,910
2023-08-08	103.10	103.80	101.50	103.40	97.737	84,950

← NewerPage 13 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.