San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	104.00	104.40	103.00	103.00	96.009	3,919,580
2022-08-11	102.00	104.20	101.00	104.20	97.128	57,400
2022-08-10	103.50	103.50	100.80	102.00	95.077	101,730
2022-08-09	100.60	103.90	100.50	100.50	93.679	78,730
2022-08-08	101.00	102.90	100.50	100.50	93.679	361,970
2022-08-05	104.80	105.00	100.30	100.50	93.679	2,395,900
2022-08-04	104.80	104.80	102.90	104.50	97.407	624,150
2022-08-03	105.00	105.00	103.10	104.50	97.407	5,031,900
2022-08-02	105.00	105.30	103.30	104.50	97.407	201,320
2022-08-01	105.00	105.50	103.10	105.00	97.874	9,400
2022-07-29	104.80	105.50	103.50	105.50	98.340	215,450
2022-07-28	104.00	105.00	103.70	104.80	97.687	170,050
2022-07-27	103.20	104.90	103.00	104.50	97.407	170,010
2022-07-26	104.00	104.50	103.00	103.00	96.009	3,780,350
2022-07-25	104.00	105.00	103.50	105.00	97.874	170,000
2022-07-22	103.00	104.90	103.00	104.70	97.594	13,930
2022-07-21	104.00	104.00	103.00	103.60	96.569	170,000
2022-07-20	104.20	105.00	104.00	104.00	96.941	170,060
2022-07-19	106.10	106.10	104.00	104.00	96.941	170,000
2022-07-18	105.90	106.20	103.60	106.20	98.992	170,000
2022-07-15	105.50	106.00	103.80	106.00	98.806	170,020
2022-07-14	104.00	105.50	103.40	105.50	98.340	31,070
2022-07-13	107.00	107.00	104.00	104.00	96.941	40,450
2022-07-12	106.00	107.00	104.50	107.00	99.738	170,060
2022-07-11	105.90	106.00	103.60	106.00	98.806	28,360
2022-07-08	105.00	105.90	103.00	105.00	97.874	43,660
2022-07-07	106.00	106.00	103.30	105.00	97.874	33,650
2022-07-06	106.00	106.00	104.00	104.70	97.594	67,700
2022-07-05	106.00	107.00	105.10	106.00	98.806	10,170
2022-07-04	106.50	107.00	104.00	107.00	99.738	49,720
2022-07-01	107.80	107.80	106.60	107.00	99.738	209,110
2022-06-30	106.60	107.90	106.50	107.90	100.58	170,000
2022-06-29	104.60	106.60	104.50	106.60	99.365	170,580
2022-06-28	103.20	104.50	102.00	104.50	97.407	174,040
2022-06-27	102.50	103.20	102.10	103.20	95.869	36,950
2022-06-24	101.80	101.80	100.20	101.80	94.569	76,970
2022-06-23	101.00	101.80	100.00	101.80	94.569	170,000
2022-06-22	101.80	101.80	100.50	101.00	93.826	35,700
2022-06-21	101.90	102.00	100.80	101.80	94.569	45,230
2022-06-20	101.90	102.30	100.00	101.90	94.662	39,450
2022-06-17	104.40	104.40	101.20	101.90	94.662	209,750
2022-06-16	102.80	104.70	101.50	104.70	97.263	170,000
2022-06-15	104.00	105.80	102.50	102.50	95.219	170,000
2022-06-14	104.50	104.50	102.10	103.00	95.684	170,000
2022-06-13	107.90	107.90	104.30	105.00	97.542	170,000
2022-06-10	109.10	109.10	106.60	109.00	101.26	50,570
2022-06-09	106.00	109.50	105.90	109.50	101.72	70,900
2022-06-08	106.00	107.00	105.60	107.00	99.400	12,700
2022-06-07	107.00	107.10	105.10	105.60	98.099	170,000
2022-06-06	108.40	108.40	105.00	107.00	99.400	190,200
2022-06-03	106.00	108.50	106.00	108.50	100.79	43,860
2022-06-02	105.30	108.00	104.90	107.90	100.24	170,300
2022-06-01	104.00	105.00	102.10	105.00	97.542	61,960
2022-05-31	106.00	107.00	101.50	101.50	94.290	205,110
2022-05-30	104.90	107.00	104.70	107.00	99.400	170,000
2022-05-27	104.80	104.80	104.00	104.70	97.263	170,000
2022-05-26	104.00	104.90	102.70	104.90	97.449	170,000
2022-05-25	105.00	105.00	102.70	104.00	96.613	170,000
2022-05-24	105.00	105.00	103.50	105.00	97.542	36,480
2022-05-23	104.90	105.00	102.90	105.00	97.542	182,410

← NewerPage 18 of 21 · 1,226 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.