San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	109.60	109.60	107.80	107.90	99.920	170,150
2022-02-17	109.50	110.20	109.10	109.50	101.40	65,290
2022-02-16	108.60	109.50	108.50	109.50	101.40	47,930
2022-02-15	108.50	109.00	108.10	108.50	100.48	54,610
2022-02-14	107.00	108.90	107.00	108.50	100.48	128,190
2022-02-11	110.00	110.60	106.60	106.60	98.716	439,750
2022-02-10	109.20	110.80	109.20	109.90	101.77	66,330
2022-02-09	110.30	111.00	109.00	109.00	100.94	91,000
2022-02-08	110.80	110.90	110.20	110.30	102.14	61,160
2022-02-07	110.50	111.40	108.30	110.60	102.42	167,240
2022-02-04	110.00	111.00	110.00	110.40	102.23	82,800
2022-02-03	110.20	111.00	109.70	110.00	101.86	171,020
2022-02-02	112.00	112.30	110.00	110.00	101.86	175,640
2022-01-31	112.50	112.50	110.50	112.50	104.18	114,280
2022-01-28	112.50	112.50	110.90	112.50	104.18	108,470
2022-01-27	112.00	112.50	111.90	112.50	104.18	9,180
2022-01-26	112.50	112.50	111.80	112.50	104.18	29,760
2022-01-25	112.00	112.50	110.90	112.50	104.18	50,670
2022-01-24	111.90	112.00	110.80	112.00	103.72	33,580
2022-01-21	112.00	112.00	110.40	111.90	103.62	55,360
2022-01-20	111.70	112.10	111.50	111.50	103.25	13,010
2022-01-19	112.30	113.00	111.00	112.00	103.72	100,020
2022-01-18	112.00	112.30	111.70	112.30	103.99	30,080
2022-01-17	110.60	112.60	110.60	112.00	103.72	44,480
2022-01-14	111.30	112.70	110.30	110.30	102.14	73,430
2022-01-13	111.20	111.30	109.30	110.80	102.61	632,450
2022-01-12	111.00	111.40	110.50	111.00	102.79	110,850
2022-01-11	111.70	111.70	110.30	111.00	102.79	118,090
2022-01-10	112.50	112.50	110.50	111.00	102.79	114,120
2022-01-07	112.80	112.80	110.00	112.80	104.46	117,600
2022-01-06	112.90	115.00	111.10	112.80	104.46	59,940
2022-01-05	112.90	113.10	111.50	112.90	104.55	75,170
2022-01-03	114.00	114.00	112.20	112.90	104.55	53,920
2021-12-31	115.00	115.00	112.00	114.90	106.40	312,260
2021-12-29	114.00	115.00	112.60	115.00	106.49	92,360
2021-12-28	113.90	114.20	112.50	114.20	105.43	66,260
2021-12-27	113.90	114.00	112.50	114.00	105.24	62,440
2021-12-24	114.00	114.20	112.00	114.00	105.24	52,360
2021-12-23	112.80	114.00	111.30	114.00	105.24	72,410
2021-12-22	113.00	113.00	110.60	113.00	104.32	170,000
2021-12-21	112.00	113.00	110.60	113.00	104.32	97,870
2021-12-20	115.00	115.00	111.10	112.00	103.40	170,000
2021-12-17	115.40	115.40	113.00	115.00	106.17	82,030
2021-12-16	113.00	115.70	112.40	115.70	106.81	87,790
2021-12-15	112.90	113.00	112.10	113.00	104.32	71,680
2021-12-14	111.00	112.90	111.00	112.50	103.86	48,810
2021-12-13	111.10	111.60	111.00	111.30	102.75	261,170
2021-12-10	113.00	113.40	111.00	111.10	102.57	397,250
2021-12-09	111.90	113.00	110.00	113.00	104.32	108,220
2021-12-07	113.00	113.10	111.00	112.40	103.77	67,860
2021-12-06	113.10	113.10	112.20	113.00	104.32	564,250
2021-12-03	111.00	113.00	111.00	113.00	104.32	59,930
2021-12-02	112.90	112.90	111.30	112.80	104.14	122,260
2021-12-01	113.00	113.00	110.00	113.00	104.32	200,070
2021-11-29	112.00	113.50	109.60	113.50	104.78	202,340
2021-11-26	114.00	114.60	112.90	114.00	105.24	170,030
2021-11-25	114.90	115.00	113.00	115.00	106.17	85,110
2021-11-24	115.00	115.60	113.30	115.00	106.17	86,200
2021-11-23	114.60	114.60	111.50	113.00	104.32	397,370
2021-11-22	117.30	117.30	114.00	114.60	105.80	209,820

← NewerPage 20 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.