San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	105.00	105.00	103.60	104.90	97.449	12,580
2022-05-19	104.80	105.00	103.00	105.00	97.542	36,740
2022-05-18	103.10	104.80	103.00	104.80	97.356	62,390
2022-05-17	102.30	103.00	101.10	103.00	95.684	67,870
2022-05-16	101.00	102.50	100.90	102.50	95.219	170,000
2022-05-13	101.00	101.00	100.00	101.00	93.826	170,020
2022-05-12	100.50	101.00	100.50	101.00	93.826	62,330
2022-05-11	101.90	101.90	101.00	101.00	93.826	170,010
2022-05-10	105.60	105.60	100.00	102.50	95.219	237,160
2022-05-06	106.50	106.50	104.50	106.50	98.935	75,520
2022-05-05	106.30	106.50	105.90	106.50	98.935	182,020
2022-05-04	106.40	106.40	104.50	106.30	98.749	39,710
2022-05-02	106.30	106.50	104.00	106.50	98.935	35,620
2022-04-29	106.90	107.00	104.00	106.30	98.749	170,000
2022-04-28	107.20	107.20	106.00	107.20	99.585	170,010
2022-04-27	107.00	107.20	105.50	107.20	99.585	355,070
2022-04-26	107.00	107.50	106.00	107.40	99.771	294,080
2022-04-25	107.00	107.50	104.40	107.50	99.864	183,350
2022-04-22	107.00	107.50	106.40	107.50	99.864	170,210
2022-04-21	108.10	108.80	107.00	107.50	99.864	170,000
2022-04-20	107.90	108.00	107.00	108.00	100.33	40,520
2022-04-19	107.00	108.20	106.90	108.00	100.33	327,490
2022-04-18	107.30	107.90	106.00	107.90	100.24	35,290
2022-04-13	106.90	107.80	106.80	107.80	100.14	39,800
2022-04-12	107.60	107.90	106.90	107.80	100.14	548,340
2022-04-11	108.90	108.90	106.90	107.00	99.400	59,150
2022-04-08	108.30	109.00	106.50	109.00	101.26	625,940
2022-04-07	109.00	109.00	106.00	108.50	100.79	170,000
2022-04-06	109.40	109.40	108.00	109.00	101.26	26,410
2022-04-05	106.80	109.50	106.80	109.50	101.72	49,650
2022-04-04	108.00	109.80	107.30	109.00	101.26	75,900
2022-04-01	110.00	110.00	108.20	109.90	102.09	36,350
2022-03-31	110.00	110.00	108.00	110.00	102.19	59,690
2022-03-30	109.40	110.00	107.60	109.80	102.00	265,470
2022-03-29	109.30	110.00	108.50	110.00	102.19	170,500
2022-03-28	110.00	111.00	109.30	111.00	102.79	131,550
2022-03-25	109.90	110.00	108.40	110.00	101.86	535,040
2022-03-24	107.80	110.00	107.70	110.00	101.86	590,650
2022-03-23	108.70	109.00	107.90	109.00	100.94	43,310
2022-03-22	108.00	109.00	107.40	108.70	100.66	85,520
2022-03-21	108.10	108.30	106.10	108.30	100.29	81,370
2022-03-18	109.90	109.90	105.40	108.10	100.10	217,310
2022-03-17	107.50	110.00	107.30	109.90	101.77	68,570
2022-03-16	107.20	107.50	103.80	107.00	99.086	267,730
2022-03-15	102.20	107.00	99.000	107.00	99.086	234,050
2022-03-14	102.80	102.80	102.00	102.70	95.104	178,140
2022-03-11	102.90	103.00	102.10	102.90	95.289	183,110
2022-03-10	102.10	103.00	101.00	101.80	94.271	173,570
2022-03-09	102.50	102.50	100.00	102.00	94.456	236,000
2022-03-08	106.70	106.70	98.950	103.00	95.382	724,740
2022-03-07	107.00	107.00	101.80	106.80	98.901	396,710
2022-03-04	107.60	107.90	106.00	107.50	99.549	54,630
2022-03-03	107.20	107.50	106.00	107.40	99.457	31,140
2022-03-02	106.90	107.90	104.90	107.60	99.642	87,890
2022-03-01	107.00	108.50	106.00	107.90	99.920	87,040
2022-02-28	107.60	108.00	105.40	106.20	98.345	129,460
2022-02-24	108.30	108.90	107.20	108.60	100.57	55,660
2022-02-23	108.40	109.20	108.30	108.30	100.29	45,320
2022-02-22	109.00	109.00	108.30	108.40	100.38	35,310
2022-02-21	107.20	110.20	107.20	110.20	102.05	94,770

← NewerPage 19 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.