San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	82.850	83.200	80.650	83.000	81.696	239,090
2026-01-23	83.000	83.000	81.650	82.850	81.549	131,810
2026-01-22	83.600	83.600	82.500	83.000	81.696	209,570
2026-01-21	82.800	83.700	81.600	83.700	82.385	164,550
2026-01-20	84.300	84.400	82.000	82.500	81.204	107,740
2026-01-19	84.100	84.350	83.950	84.300	82.976	63,540
2026-01-16	84.500	84.500	83.800	84.100	82.779	315,750
2026-01-15	84.900	84.950	84.050	84.950	83.616	238,600
2026-01-14	84.950	85.000	83.900	85.000	83.665	236,640
2026-01-13	85.000	85.000	83.750	84.950	83.616	233,700
2026-01-12	85.000	85.000	83.550	85.000	83.665	206,450
2026-01-09	84.100	85.000	83.350	85.000	83.665	195,830
2026-01-08	83.900	84.900	83.250	84.100	82.779	296,130
2026-01-07	85.950	86.000	84.000	84.000	82.681	255,040
2026-01-06	83.400	85.950	83.400	85.950	84.600	293,700
2026-01-05	85.000	85.800	83.400	83.400	82.090	262,900
2026-01-02	82.000	84.800	81.200	84.800	83.468	173,410
2025-12-29	81.950	82.250	80.600	82.000	80.712	410,490
2025-12-26	84.000	84.300	81.950	81.950	80.318	76,330
2025-12-23	84.000	85.950	82.150	84.000	82.327	520,870
2025-12-22	82.950	84.000	80.050	84.000	82.327	281,340
2025-12-19	82.450	84.000	81.200	82.800	81.151	237,890
2025-12-18	84.000	84.200	82.000	82.450	80.808	407,580
2025-12-17	82.000	84.500	82.000	84.000	82.327	253,110
2025-12-16	81.000	83.450	80.850	82.000	80.367	286,040
2025-12-15	79.500	81.900	79.250	81.000	79.387	500,640
2025-12-12	78.500	79.500	78.000	79.500	77.917	316,330
2025-12-11	79.450	79.500	78.200	79.500	77.917	247,460
2025-12-10	79.500	79.850	78.150	79.500	77.917	391,790
2025-12-09	76.600	79.800	75.500	79.500	77.917	484,250
2025-12-05	77.000	77.750	76.600	76.600	75.075	68,580
2025-12-04	79.450	79.450	77.000	77.000	75.467	159,030
2025-12-03	78.650	80.000	77.250	79.500	77.917	303,230
2025-12-02	78.800	78.800	77.000	78.800	77.231	278,440
2025-12-01	79.000	79.000	77.000	78.800	77.231	273,390
2025-11-28	79.500	79.500	76.650	79.150	77.574	272,400
2025-11-27	77.650	79.500	76.850	79.500	77.917	280,220
2025-11-26	77.700	79.800	76.100	77.550	76.006	445,670
2025-11-25	76.200	79.900	76.100	77.550	76.006	412,730
2025-11-24	75.100	77.000	75.000	76.150	74.634	174,970
2025-11-21	71.450	76.000	71.000	75.000	73.507	317,930
2025-11-20	69.800	71.550	69.750	71.000	69.586	261,610
2025-11-19	69.400	69.800	68.100	69.800	68.410	239,110
2025-11-18	68.100	70.000	67.200	69.400	68.018	421,330
2025-11-17	68.300	68.300	67.000	68.200	66.842	239,890
2025-11-14	68.200	69.000	66.500	68.450	67.087	322,100
2025-11-13	68.000	68.450	67.000	68.450	67.087	151,740
2025-11-12	67.850	68.500	67.700	68.000	66.646	231,510
2025-11-11	66.100	68.400	66.100	67.900	66.548	230,900
2025-11-10	68.050	68.150	66.000	66.000	64.686	298,760
2025-11-07	66.950	68.100	66.050	68.000	66.646	230,020
2025-11-06	65.450	67.500	64.600	67.100	65.764	250,780
2025-11-05	65.500	65.500	63.050	65.500	64.196	230,050
2025-11-04	64.000	65.600	62.700	65.500	64.196	286,070
2025-11-03	65.000	65.000	62.000	64.000	62.726	149,180
2025-10-30	65.450	65.500	62.900	65.000	63.706	135,130
2025-10-29	64.300	65.500	64.300	65.450	64.147	231,480
2025-10-28	63.450	65.500	63.450	64.100	62.824	312,520
2025-10-27	63.150	63.800	62.350	63.500	62.236	251,690
2025-10-24	63.000	64.850	63.000	63.150	61.893	340,380

← NewerPage 4 of 21 · 1,225 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.