San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	96.800	98.000	96.650	96.850	90.604	69,920
2022-11-09	98.750	98.750	96.500	96.500	90.277	39,530
2022-11-08	98.500	98.750	98.000	98.750	92.382	68,850
2022-11-07	99.000	99.100	98.500	99.100	92.709	31,910
2022-11-04	98.700	99.000	98.000	99.000	92.616	57,870
2022-11-03	98.600	98.800	98.000	98.500	92.148	17,480
2022-11-02	96.200	98.650	96.200	98.650	92.288	34,260
2022-10-28	98.000	98.000	96.200	96.200	89.996	1,152,750
2022-10-27	98.450	98.450	97.350	98.450	92.101	1,135,420
2022-10-26	97.900	98.450	97.500	98.450	92.101	1,153,030
2022-10-25	98.750	98.750	97.250	98.000	91.680	1,119,710
2022-10-24	97.300	98.750	97.050	98.750	92.382	1,134,240
2022-10-21	97.500	98.000	97.300	97.300	91.025	1,129,280
2022-10-20	98.500	98.500	97.300	97.500	91.212	1,145,030
2022-10-19	99.300	99.300	98.000	98.450	92.101	81,610
2022-10-18	99.400	99.400	97.550	99.300	92.896	210,300
2022-10-17	98.000	99.400	97.100	99.400	92.990	59,550
2022-10-14	99.300	99.300	97.500	98.400	92.054	206,350
2022-10-13	98.500	99.500	97.250	99.300	92.896	55,520
2022-10-12	99.000	99.500	97.500	98.950	92.569	29,990
2022-10-11	98.000	99.000	98.000	99.000	92.616	67,890
2022-10-10	101.00	101.00	98.050	98.050	91.727	55,180
2022-10-07	102.00	102.70	100.00	101.00	94.487	5,643,460
2022-10-06	99.000	103.40	98.250	101.00	94.487	2,509,190
2022-10-05	96.900	99.000	96.700	99.000	92.616	4,112,900
2022-10-04	96.900	97.000	96.000	96.650	90.417	2,681,680
2022-10-03	97.950	97.950	95.600	96.800	90.230	23,190
2022-09-30	98.000	98.000	95.500	97.950	91.302	144,810
2022-09-29	97.500	98.500	97.000	98.000	91.349	270,380
2022-09-28	97.600	97.600	95.350	97.500	90.883	149,540
2022-09-27	96.000	97.500	93.750	97.500	90.883	15,698,070
2022-09-23	97.000	97.650	96.500	97.650	91.022	4,161,630
2022-09-22	97.000	97.650	95.900	97.650	91.022	3,136,360
2022-09-21	98.500	98.500	96.300	98.000	91.349	2,612,290
2022-09-20	98.500	98.500	97.000	98.500	91.815	3,075,740
2022-09-19	97.000	98.450	95.000	98.450	91.768	2,637,540
2022-09-16	98.000	98.000	95.000	95.000	88.552	5,133,850
2022-09-15	95.050	98.000	95.050	98.000	91.349	3,043,250
2022-09-14	98.000	98.250	95.000	95.000	88.552	3,139,330
2022-09-13	98.000	98.650	97.650	98.000	91.349	3,067,120
2022-09-12	98.500	98.700	98.050	98.650	91.955	3,038,560
2022-09-09	99.300	99.300	98.000	98.500	91.815	5,045,840
2022-09-08	98.700	98.700	97.500	98.700	92.001	3,090,650
2022-09-07	98.000	99.000	96.800	97.000	90.417	3,137,370
2022-09-06	99.300	99.300	97.650	98.000	91.349	3,088,960
2022-09-05	99.500	99.800	98.950	99.250	92.514	82,700
2022-09-02	99.800	99.800	98.600	99.800	93.026	87,570
2022-09-01	96.000	100.00	96.000	100.00	93.213	542,970
2022-08-31	100.00	100.00	92.100	95.550	89.065	507,210
2022-08-30	100.40	100.40	99.000	100.00	93.213	139,200
2022-08-26	100.50	100.90	100.00	100.90	94.052	684,060
2022-08-25	101.10	101.10	100.30	100.90	94.052	33,360
2022-08-24	101.90	102.00	100.30	100.90	94.052	542,400
2022-08-23	102.00	102.00	100.00	102.00	95.077	613,330
2022-08-22	101.00	102.00	101.00	102.00	95.077	546,610
2022-08-19	101.50	101.90	100.90	101.00	94.145	5,118,190
2022-08-18	100.90	102.00	100.60	101.00	94.145	646,880
2022-08-17	104.00	104.00	100.00	100.00	93.213	838,990
2022-08-16	103.00	103.80	102.70	103.50	96.475	558,910
2022-08-15	104.00	104.00	102.70	103.00	96.009	573,010

← NewerPage 17 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.