San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	112.00	112.00	108.60	110.00	103.30	209,070
2023-02-08	113.00	114.00	112.70	112.70	105.83	559,510
2023-02-07	114.00	115.70	111.30	114.60	107.61	304,870
2023-02-06	112.00	116.40	110.10	116.40	109.30	930,470
2023-02-03	104.50	116.40	102.50	116.40	109.30	3,414,940
2023-02-02	100.00	105.00	98.700	105.00	98.600	468,980
2023-02-01	99.900	100.00	98.000	100.00	93.905	275,090
2023-01-31	98.600	99.900	97.000	99.900	93.811	273,180
2023-01-30	95.000	99.500	95.000	98.600	92.590	293,190
2023-01-27	95.500	95.900	94.600	94.600	88.834	195,050
2023-01-26	96.000	97.100	94.600	94.600	88.834	195,000
2023-01-25	95.500	96.000	94.500	94.500	88.740	195,000
2023-01-24	97.050	97.050	95.150	95.150	89.350	195,000
2023-01-23	96.500	97.050	95.400	97.050	91.134	202,720
2023-01-20	97.000	97.000	95.500	96.500	90.618	195,090
2023-01-19	96.700	97.000	96.500	96.600	90.712	197,560
2023-01-18	96.750	96.750	96.600	96.600	90.712	195,000
2023-01-17	96.750	96.750	95.800	96.750	90.853	195,000
2023-01-16	94.250	96.700	94.250	96.700	90.806	196,300
2023-01-13	95.500	96.500	94.000	94.000	88.270	87,840
2023-01-12	95.050	95.500	94.500	95.500	89.679	43,780
2023-01-11	95.200	95.500	94.600	95.050	89.256	195,000
2023-01-10	95.000	95.400	94.700	95.000	89.209	88,690
2023-01-09	93.700	95.000	93.500	95.000	89.209	104,780
2023-01-06	93.500	93.800	93.500	93.700	87.989	32,020
2023-01-05	93.800	94.800	93.600	93.700	87.989	49,550
2023-01-04	93.000	94.900	93.000	93.500	87.801	164,820
2023-01-03	93.000	94.400	92.750	93.000	87.331	147,320
2022-12-29	93.200	93.200	92.950	92.950	86.956	195,000
2022-12-28	93.850	94.000	92.950	94.000	87.938	195,060
2022-12-27	94.200	94.200	93.200	93.850	87.798	195,000
2022-12-23	94.500	94.500	94.050	94.200	88.125	197,190
2022-12-22	95.000	95.000	94.500	94.950	88.827	60,320
2022-12-21	94.500	94.500	93.500	94.400	88.312	267,710
2022-12-20	95.000	95.000	93.000	93.000	87.003	22,780
2022-12-19	95.000	95.000	93.500	95.000	88.874	195,000
2022-12-16	94.000	96.000	93.800	96.000	89.809	195,090
2022-12-15	94.000	94.500	93.900	94.100	88.032	195,000
2022-12-14	94.500	94.700	93.850	94.000	87.938	195,020
2022-12-13	95.300	95.300	94.100	94.750	88.640	23,100
2022-12-12	95.000	95.000	94.500	94.900	88.780	195,900
2022-12-09	93.000	95.000	92.800	95.000	88.874	52,420
2022-12-07	95.300	95.300	93.000	93.000	87.003	195,000
2022-12-06	95.000	95.300	94.750	95.300	89.154	42,480
2022-12-05	95.000	96.450	94.500	95.000	88.874	56,000
2022-12-02	96.700	96.950	95.000	95.000	88.874	56,240
2022-12-01	96.800	97.500	96.100	96.100	89.903	44,510
2022-11-29	98.000	98.000	96.800	97.000	90.745	99,370
2022-11-28	96.800	98.000	96.600	98.000	91.680	39,610
2022-11-25	96.800	96.800	95.850	96.800	90.558	31,540
2022-11-24	97.150	97.150	95.800	96.800	90.558	73,110
2022-11-23	97.000	97.500	96.700	97.000	90.745	31,240
2022-11-22	96.900	98.000	96.600	96.700	90.464	42,520
2022-11-21	98.000	98.000	96.600	97.000	90.745	25,600
2022-11-18	97.800	98.000	97.400	98.000	91.680	35,050
2022-11-17	97.900	97.900	97.100	97.900	91.587	28,990
2022-11-16	97.800	97.950	96.900	97.800	91.493	29,400
2022-11-15	97.000	98.000	97.000	97.800	91.493	49,590
2022-11-14	96.000	97.350	96.000	97.000	90.745	20,330
2022-11-11	97.000	98.700	95.500	96.000	89.809	88,740

← NewerPage 16 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.