San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	72.000	72.000	71.000	71.000	70.230	38,150
2026-04-23	70.200	72.000	70.200	72.000	71.220	205,300
2026-04-22	71.050	71.450	70.200	70.200	69.439	72,980
2026-04-21	72.000	72.000	70.750	71.000	70.230	210,500
2026-04-20	71.950	72.000	70.700	72.000	71.220	205,170
2026-04-17	72.000	72.150	70.700	71.950	71.170	205,080
2026-04-16	70.300	72.250	70.250	72.000	71.220	205,170
2026-04-15	68.950	70.250	68.300	70.250	69.489	208,200
2026-04-14	69.200	70.000	68.300	68.900	68.153	22,160
2026-04-13	69.300	69.300	67.850	69.200	68.450	205,020
2026-04-10	69.500	69.750	69.200	69.300	68.549	25,470
2026-04-08	69.050	70.000	69.050	69.500	68.747	56,770
2026-04-07	69.900	70.000	69.000	69.000	68.252	57,800
2026-04-06	69.000	69.950	69.000	69.900	69.142	56,200
2026-04-01	71.750	71.750	68.900	68.900	68.153	75,330
2026-03-31	71.800	71.900	70.650	71.800	71.022	135,080
2026-03-30	71.500	72.000	69.600	72.000	71.220	205,290
2026-03-27	71.050	71.500	69.700	71.500	70.725	205,410
2026-03-26	71.900	71.900	70.100	71.100	69.983	267,700
2026-03-25	70.850	71.900	69.950	71.900	70.771	206,820
2026-03-24	69.100	70.850	69.100	70.850	69.737	205,070
2026-03-23	69.700	69.700	68.000	69.100	68.015	215,230
2026-03-19	69.900	69.950	68.500	69.950	68.851	55,250
2026-03-18	69.000	70.000	68.000	70.000	68.900	205,430
2026-03-17	67.000	69.000	67.000	69.000	67.916	205,030
2026-03-16	69.050	69.050	67.200	67.300	66.243	95,210
2026-03-13	69.900	69.900	68.050	69.100	68.015	164,210
2026-03-12	70.000	70.000	68.600	70.000	68.900	62,950
2026-03-11	69.700	70.400	68.250	70.400	69.294	116,860
2026-03-10	70.300	70.300	68.000	69.750	68.654	205,070
2026-03-09	70.900	70.900	66.950	70.450	69.343	186,410
2026-03-06	68.650	71.950	67.500	71.950	70.820	144,070
2026-03-05	65.750	69.000	65.750	68.600	67.522	160,020
2026-03-04	65.450	66.700	65.000	65.750	64.717	243,220
2026-03-03	67.300	68.500	65.450	65.450	64.422	328,370
2026-03-02	67.500	68.100	67.000	67.300	66.243	218,750
2026-02-27	69.600	70.650	68.000	68.000	66.932	400,410
2026-02-26	69.500	70.950	69.500	69.550	68.458	73,470
2026-02-25	69.400	70.500	69.200	69.250	68.162	157,950
2026-02-24	69.650	70.800	69.400	69.400	68.310	121,540
2026-02-23	70.500	71.000	69.450	69.450	68.359	95,440
2026-02-20	71.600	72.200	69.550	69.600	68.507	158,200
2026-02-19	69.950	72.400	69.950	71.600	70.475	128,160
2026-02-18	70.000	71.000	69.900	69.950	68.851	68,210
2026-02-16	70.100	71.250	68.250	70.000	68.900	107,650
2026-02-13	72.950	72.950	70.000	70.000	68.900	200,350
2026-02-12	75.300	75.500	71.000	71.000	69.885	548,450
2026-02-11	75.350	76.500	75.250	75.250	74.068	90,470
2026-02-10	75.100	76.200	75.100	75.200	74.019	77,900
2026-02-09	76.500	77.400	75.000	75.000	73.822	104,090
2026-02-06	76.600	77.700	76.600	76.900	75.692	16,580
2026-02-05	76.600	77.950	76.600	76.600	75.397	100,300
2026-02-04	79.800	79.800	76.550	76.550	75.348	376,340
2026-02-03	75.200	80.000	75.200	80.000	78.743	205,080
2026-02-02	80.100	80.100	75.250	78.000	76.775	459,640
2026-01-30	80.400	80.400	78.800	80.100	78.842	309,120
2026-01-29	82.700	82.700	80.500	80.500	79.236	128,890
2026-01-28	82.600	82.700	80.750	82.700	81.401	275,660
2026-01-27	83.000	83.000	80.400	82.700	81.401	288,470
2026-01-26	82.850	83.200	80.650	83.000	81.696	239,090

← NewerPage 3 of 5 · 243 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.