San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	61.900	63.000	61.050	63.000	61.746	236,430
2025-10-22	60.000	61.950	60.000	61.900	60.667	250,010
2025-10-21	60.750	62.200	60.000	60.000	58.805	328,160
2025-10-20	61.000	61.350	58.500	60.750	59.540	232,680
2025-10-17	60.500	61.500	60.500	60.600	59.393	247,750
2025-10-16	57.800	60.800	57.700	60.400	59.197	287,300
2025-10-15	56.900	57.950	56.750	57.050	55.914	230,000
2025-10-14	56.600	56.950	56.600	56.600	55.473	324,290
2025-10-13	56.750	57.000	56.500	56.600	55.473	63,260
2025-10-10	56.900	56.950	56.700	56.750	55.620	50,070
2025-10-09	57.000	57.000	56.600	56.750	55.620	142,480
2025-10-08	57.000	57.000	56.750	56.750	55.620	117,010
2025-10-07	56.700	57.700	56.700	57.000	55.865	202,440
2025-10-06	58.000	58.000	56.700	56.700	55.571	130,390
2025-10-03	57.950	58.000	57.900	58.000	56.845	56,600
2025-10-02	58.000	58.000	57.700	57.950	56.796	50,270
2025-10-01	58.000	58.000	57.450	58.000	56.502	84,950
2025-09-30	58.000	58.000	57.550	58.000	56.502	139,940
2025-09-29	58.000	58.000	57.800	58.000	56.502	85,010
2025-09-26	57.950	58.000	57.550	58.000	56.502	92,290
2025-09-25	58.000	58.000	57.650	57.950	56.453	44,230
2025-09-24	58.000	58.050	57.600	58.000	56.502	102,980
2025-09-23	57.800	58.000	57.550	57.550	56.064	72,810
2025-09-22	57.850	58.000	57.700	57.700	56.210	157,320
2025-09-19	58.000	58.000	57.800	57.800	56.307	72,240
2025-09-18	58.150	58.600	57.900	58.000	56.502	175,100
2025-09-17	58.900	58.900	58.050	58.050	56.551	167,620
2025-09-16	58.500	59.000	58.500	58.900	57.379	80,300
2025-09-15	58.450	58.500	58.000	58.500	56.989	278,290
2025-09-12	59.000	59.000	57.800	58.400	56.892	287,860
2025-09-11	58.950	59.000	58.000	59.000	57.476	52,170
2025-09-10	59.000	59.000	58.050	58.050	56.551	58,220
2025-09-09	57.500	59.200	57.500	58.000	56.502	73,920
2025-09-08	59.300	59.900	57.250	57.350	55.869	199,650
2025-09-05	59.100	59.900	59.100	59.100	57.574	83,330
2025-09-04	59.700	59.700	58.200	59.100	57.574	409,520
2025-09-03	58.300	59.900	57.900	59.900	58.353	135,580
2025-09-02	60.500	60.500	58.050	58.300	56.794	215,520
2025-09-01	61.000	61.800	59.500	59.700	58.158	226,750
2025-08-29	63.400	63.400	61.000	61.000	59.425	267,340
2025-08-28	63.300	63.550	61.700	62.700	61.081	202,750
2025-08-27	62.100	63.050	61.700	62.700	61.081	146,760
2025-08-26	63.500	63.750	61.500	62.100	60.496	258,530
2025-08-22	64.450	64.450	61.600	63.500	61.860	323,970
2025-08-20	66.200	66.950	63.000	63.750	62.104	531,220
2025-08-19	61.500	66.200	61.500	65.900	64.198	1,416,930
2025-08-18	57.150	61.000	57.150	61.000	59.425	906,140
2025-08-15	59.800	59.800	54.250	55.550	54.115	4,531,310
2025-08-14	61.500	62.000	59.800	59.800	58.256	1,035,030
2025-08-13	63.250	63.300	60.650	60.700	59.132	681,540
2025-08-12	63.100	66.000	62.900	62.900	61.276	455,740
2025-08-11	65.050	66.600	63.000	63.000	61.373	329,640
2025-08-08	66.900	66.900	64.950	65.000	63.321	436,120
2025-08-07	67.250	69.700	65.950	66.000	64.295	355,600
2025-08-06	69.000	70.000	67.600	67.600	65.854	199,460
2025-08-05	69.600	72.300	67.950	68.000	66.244	266,080
2025-08-04	70.000	70.000	69.250	69.600	67.803	147,690
2025-08-01	72.700	72.700	70.000	70.000	68.192	366,650
2025-07-31	72.900	72.900	71.500	71.900	70.043	90,590
2025-07-30	72.900	72.900	71.500	72.200	70.335	96,360

← NewerPage 5 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.