San Miguel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 116.20 | 117.90 | 115.50 | 117.30 | 108.29 | 170,060 |
| 2021-11-18 | 118.00 | 118.00 | 116.10 | 118.00 | 108.94 | 101,620 |
| 2021-11-17 | 115.90 | 118.00 | 115.00 | 118.00 | 108.94 | 170,000 |
| 2021-11-16 | 118.60 | 118.60 | 114.70 | 116.00 | 107.09 | 202,550 |
| 2021-11-15 | 117.50 | 119.40 | 116.10 | 118.60 | 109.49 | 172,000 |
| 2021-11-12 | 118.60 | 118.60 | 116.50 | 117.00 | 108.01 | 170,250 |
| 2021-11-11 | 117.20 | 119.50 | 117.20 | 117.20 | 108.20 | 65,150 |
| 2021-11-10 | 120.00 | 120.00 | 116.00 | 117.20 | 108.20 | 225,930 |
| 2021-11-09 | 121.10 | 122.00 | 120.00 | 120.00 | 110.78 | 170,000 |
| 2021-11-08 | 119.50 | 122.00 | 119.50 | 121.10 | 111.80 | 159,390 |
| 2021-11-05 | 117.50 | 119.30 | 117.30 | 119.30 | 110.14 | 172,990 |
| 2021-11-04 | 117.10 | 117.30 | 116.80 | 117.30 | 108.29 | 110,530 |
| 2021-11-03 | 116.90 | 117.00 | 116.70 | 117.00 | 108.01 | 120,650 |
| 2021-11-02 | 116.80 | 116.90 | 116.00 | 116.90 | 107.92 | 126,170 |
| 2021-10-29 | 116.90 | 116.90 | 116.10 | 116.90 | 107.92 | 171,210 |
| 2021-10-28 | 117.00 | 117.00 | 116.00 | 116.90 | 107.92 | 170,000 |
| 2021-10-27 | 117.00 | 117.00 | 115.70 | 117.00 | 108.01 | 170,000 |
| 2021-10-26 | 117.30 | 117.30 | 115.60 | 117.00 | 108.01 | 171,510 |
| 2021-10-25 | 117.20 | 117.30 | 115.60 | 117.30 | 108.29 | 170,000 |
| 2021-10-22 | 117.00 | 117.20 | 115.60 | 117.20 | 108.20 | 186,260 |
| 2021-10-21 | 117.00 | 117.00 | 115.00 | 117.00 | 108.01 | 187,570 |
| 2021-10-20 | 116.50 | 117.00 | 114.50 | 117.00 | 108.01 | 172,330 |
← NewerPage 21 of 21 · 1,222 trading days
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.