San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	105.00	105.20	103.00	103.00	97.043	13,720
2023-05-11	104.00	105.50	104.00	104.80	98.739	195,000
2023-05-10	105.50	105.50	104.50	105.00	98.928	195,000
2023-05-09	104.80	105.30	104.70	105.30	99.210	52,390
2023-05-08	104.80	105.00	104.00	104.80	98.739	195,080
2023-05-05	104.00	104.80	103.00	104.80	98.739	32,990
2023-05-04	104.90	105.00	103.50	103.50	97.514	21,840
2023-05-03	105.50	105.50	103.50	104.90	98.833	195,030
2023-05-02	106.20	107.00	104.70	104.70	98.645	48,060
2023-04-28	105.60	106.20	104.50	106.20	100.06	29,420
2023-04-27	105.80	105.80	104.50	105.60	99.493	21,350
2023-04-26	105.20	105.80	105.20	105.80	99.681	32,680
2023-04-25	104.50	105.40	104.50	105.00	98.928	73,300
2023-04-24	106.10	106.10	104.20	105.00	98.928	45,240
2023-04-20	106.50	106.50	105.30	106.20	100.06	28,850
2023-04-19	106.70	106.70	105.70	106.70	100.53	40,140
2023-04-18	107.90	107.90	106.70	106.70	100.53	11,430
2023-04-17	108.00	108.00	107.20	107.90	101.66	25,110
2023-04-14	107.80	108.90	106.20	108.90	102.60	55,670
2023-04-13	105.30	107.80	105.30	107.80	101.57	39,130
2023-04-12	105.50	105.50	105.30	105.50	99.399	10,980
2023-04-11	105.60	106.00	105.50	105.50	99.399	33,970
2023-04-05	107.00	107.00	105.40	105.60	99.493	24,350
2023-04-04	107.80	107.80	105.30	107.00	100.81	17,460
2023-04-03	107.00	107.80	104.10	107.80	101.57	61,190
2023-03-31	104.90	107.00	103.00	107.00	100.81	86,860
2023-03-30	105.00	105.00	103.60	105.00	98.928	69,840
2023-03-29	105.60	105.60	104.20	105.00	98.928	49,570
2023-03-28	105.60	106.00	105.00	105.00	98.928	32,920
2023-03-27	108.00	108.00	105.60	105.60	99.163	45,540
2023-03-24	108.50	108.70	106.90	106.90	100.38	21,250
2023-03-23	107.80	108.50	106.80	108.50	101.89	33,960
2023-03-22	107.00	108.00	107.00	107.80	101.23	43,530
2023-03-21	106.80	109.40	106.70	109.40	102.73	48,780
2023-03-20	107.50	109.00	106.70	106.80	100.29	56,410
2023-03-17	111.00	111.00	107.50	107.50	100.95	117,760
2023-03-16	110.70	111.00	108.00	111.00	104.23	55,670
2023-03-15	107.90	111.00	105.50	111.00	104.23	119,930
2023-03-14	111.00	111.00	108.00	108.00	101.42	55,090
2023-03-13	109.60	111.00	108.10	111.00	104.23	34,550
2023-03-10	109.50	111.60	107.00	111.00	104.23	74,320
2023-03-09	108.00	109.20	106.50	109.00	102.36	35,270
2023-03-08	108.70	110.40	108.00	108.00	101.42	30,420
2023-03-07	111.00	111.00	109.00	109.00	102.36	51,380
2023-03-06	111.60	111.60	110.90	111.60	104.80	188,300
2023-03-03	110.70	112.60	110.70	112.00	105.17	572,350
2023-03-02	109.00	114.00	107.50	114.00	107.05	241,770
2023-03-01	112.00	112.00	108.50	110.50	103.76	83,080
2023-02-28	106.90	115.00	105.40	115.00	107.99	281,780
2023-02-27	105.00	107.60	104.20	107.60	101.04	33,840
2023-02-23	107.00	107.00	102.50	106.00	99.539	196,130
2023-02-22	107.00	107.20	106.00	106.00	99.539	66,770
2023-02-21	108.00	108.00	106.50	107.00	100.48	195,000
2023-02-20	108.00	108.30	106.10	107.90	101.32	77,680
2023-02-17	110.50	110.50	107.10	108.00	101.42	122,760
2023-02-16	106.20	111.40	105.40	109.80	103.11	214,330
2023-02-15	107.50	109.00	105.00	106.80	100.29	85,300
2023-02-14	106.00	107.70	105.40	107.40	100.85	208,920
2023-02-13	107.60	109.20	105.90	105.90	99.445	36,390
2023-02-10	110.00	110.00	107.50	107.50	100.95	67,420

← NewerPage 15 of 21 · 1,223 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.