San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	102.20	103.80	101.00	103.10	97.453	489,330
2023-08-04	108.00	108.00	97.000	97.000	91.687	641,450
2023-08-03	109.00	109.00	108.00	108.40	102.46	39,680
2023-08-02	109.00	109.00	108.30	109.00	103.03	21,520
2023-08-01	108.70	109.00	108.50	109.00	103.03	43,490
2023-07-31	108.90	109.50	108.50	108.90	102.94	77,910
2023-07-28	107.00	109.00	106.40	109.00	103.03	202,680
2023-07-27	109.00	109.00	107.50	108.00	102.09	60,450
2023-07-26	108.10	109.00	106.60	109.00	103.03	204,870
2023-07-25	106.50	108.00	105.90	108.00	102.09	195,000
2023-07-24	106.50	106.50	104.60	106.50	100.67	18,360
2023-07-21	106.00	106.50	104.70	106.50	100.67	195,000
2023-07-20	106.00	106.00	105.00	106.00	100.19	195,000
2023-07-19	106.00	106.00	104.60	106.00	100.19	30,160
2023-07-18	104.50	106.40	104.00	106.00	100.19	195,010
2023-07-17	106.00	107.00	104.50	104.50	98.777	43,720
2023-07-14	105.20	106.80	104.30	106.80	100.95	195,070
2023-07-13	105.20	107.00	105.20	105.20	99.438	47,090
2023-07-12	106.80	107.00	105.00	107.00	101.14	195,000
2023-07-11	106.90	107.00	104.30	107.00	101.14	195,020
2023-07-10	106.50	106.90	105.80	106.90	101.05	195,000
2023-07-07	106.90	106.90	105.80	106.50	100.67	195,000
2023-07-06	106.10	107.00	106.00	107.00	101.14	23,740
2023-07-05	106.70	106.80	106.00	106.60	100.76	197,110
2023-07-04	106.80	106.80	105.20	106.60	100.76	22,670
2023-07-03	105.30	107.00	105.00	106.80	100.95	26,730
2023-06-30	105.50	107.60	105.30	105.40	99.627	126,050
2023-06-29	107.30	108.00	105.00	105.00	99.249	81,210
2023-06-27	108.00	108.00	107.00	108.00	102.09	52,670
2023-06-26	107.50	108.00	107.20	108.00	101.75	195,000
2023-06-23	107.50	108.00	107.00	108.00	101.75	195,000
2023-06-22	107.00	108.00	105.80	107.50	101.28	195,260
2023-06-21	107.00	107.20	105.70	107.00	100.81	195,970
2023-06-20	107.00	107.90	106.50	107.00	100.81	195,000
2023-06-19	108.00	108.10	106.40	108.00	101.75	195,000
2023-06-16	103.90	108.00	103.90	108.00	101.75	354,550
2023-06-15	105.00	105.50	103.50	105.50	99.399	195,000
2023-06-14	105.00	105.00	104.10	105.00	98.928	195,000
2023-06-13	105.60	105.60	103.60	105.00	98.928	32,480
2023-06-09	105.00	105.60	103.50	105.60	99.493	195,000
2023-06-08	105.60	105.60	104.20	105.00	98.928	4,470
2023-06-07	103.20	106.00	103.10	106.00	99.870	196,000
2023-06-06	105.70	106.20	103.00	103.00	97.043	24,820
2023-06-05	106.90	106.90	105.00	106.40	100.25	22,360
2023-06-02	107.00	107.00	105.20	106.90	100.72	21,190
2023-06-01	107.00	107.00	105.40	106.70	100.53	11,000
2023-05-31	106.80	107.40	105.50	107.40	101.19	58,790
2023-05-30	107.50	107.50	105.10	106.10	99.964	24,770
2023-05-29	106.50	107.50	104.50	107.50	101.28	207,630
2023-05-26	104.00	106.40	104.00	106.40	100.25	195,040
2023-05-25	105.80	106.20	104.00	104.00	97.986	36,660
2023-05-24	105.70	106.10	105.30	105.80	99.681	217,970
2023-05-23	105.40	105.70	104.50	105.70	99.587	23,210
2023-05-22	104.10	105.40	103.40	105.40	99.305	195,000
2023-05-19	105.00	105.40	104.10	104.10	98.080	195,000
2023-05-18	105.00	105.10	104.10	105.00	98.928	195,000
2023-05-17	105.10	105.10	104.70	105.00	98.928	195,000
2023-05-16	105.50	105.50	104.80	105.00	98.928	27,420
2023-05-15	103.00	105.00	102.20	105.00	98.928	195,000
2023-05-12	105.00	105.20	103.00	103.00	97.043	13,720

← NewerPage 14 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.