San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	72.950	73.150	72.100	72.500	70.628	71,520
2025-07-28	73.900	73.950	72.950	73.000	71.115	147,020
2025-07-25	75.950	75.950	73.750	73.900	71.991	95,550
2025-07-24	76.400	76.400	74.000	74.150	72.235	85,410
2025-07-23	74.000	75.500	73.100	73.500	71.602	206,550
2025-07-22	74.100	74.250	73.500	74.000	72.089	92,380
2025-07-21	75.000	75.500	73.900	74.050	72.138	142,390
2025-07-18	76.500	76.500	74.300	75.000	73.063	182,780
2025-07-17	76.900	76.900	76.350	76.500	74.524	35,110
2025-07-16	77.000	77.000	76.800	76.900	74.914	91,660
2025-07-15	77.000	77.000	76.850	77.000	75.011	43,040
2025-07-14	77.150	77.150	76.900	77.000	75.011	47,050
2025-07-11	76.900	77.000	76.900	77.000	75.011	53,060
2025-07-10	77.000	77.000	76.800	76.900	74.914	84,780
2025-07-09	77.400	77.500	76.900	77.000	75.011	81,520
2025-07-08	77.000	77.400	76.900	77.400	75.401	49,000
2025-07-07	77.400	77.400	75.050	77.400	75.401	39,010
2025-07-04	77.500	77.500	77.150	77.500	75.498	56,920
2025-07-03	77.600	77.700	77.350	77.500	75.498	492,160
2025-07-02	77.900	77.900	77.450	77.600	75.596	60,680
2025-07-01	78.000	78.000	77.450	77.900	75.888	45,350
2025-06-30	77.650	78.450	77.650	78.000	75.986	77,590
2025-06-27	78.000	78.000	77.500	77.650	75.645	41,770
2025-06-26	77.550	78.000	77.400	78.000	75.986	82,850
2025-06-25	77.750	77.800	77.350	77.550	75.206	25,680
2025-06-24	77.500	77.950	77.350	77.550	75.206	55,540
2025-06-23	78.000	78.000	77.400	77.500	75.158	60,450
2025-06-20	78.000	78.000	77.800	78.000	75.643	43,530
2025-06-19	78.000	78.100	77.550	78.000	75.643	32,100
2025-06-18	78.000	78.000	77.900	78.000	75.643	36,110
2025-06-17	78.000	78.000	77.750	78.000	75.643	28,880
2025-06-16	77.950	78.000	77.600	78.000	75.643	65,610
2025-06-13	78.000	78.000	77.600	78.000	75.643	50,510
2025-06-11	78.000	78.000	77.500	78.000	75.643	87,660
2025-06-10	78.900	78.900	78.000	78.500	76.128	92,580
2025-06-09	79.000	79.000	78.000	78.950	76.564	108,640
2025-06-05	78.950	79.450	78.750	79.000	76.612	64,730
2025-06-04	79.950	79.950	78.850	79.500	77.097	109,340
2025-06-03	80.000	80.000	78.800	79.950	77.534	54,810
2025-06-02	80.000	80.000	78.850	80.000	77.582	63,530
2025-05-30	79.850	80.000	79.000	80.000	77.582	115,080
2025-05-29	80.350	80.350	79.800	80.000	77.582	40,340
2025-05-28	80.100	80.350	79.050	80.000	77.582	59,030
2025-05-27	80.350	80.400	79.900	80.000	77.582	192,970
2025-05-26	80.200	80.500	80.000	80.100	77.679	221,330
2025-05-23	80.000	80.200	79.850	80.050	77.631	63,930
2025-05-22	80.900	81.000	79.600	80.000	77.582	67,890
2025-05-21	80.150	81.000	79.650	80.900	78.455	61,020
2025-05-20	81.200	81.500	80.100	80.300	77.873	138,780
2025-05-19	81.500	82.600	80.450	82.000	79.522	51,800
2025-05-16	79.000	82.900	78.650	82.900	80.395	74,470
2025-05-15	78.750	79.000	78.500	79.000	76.612	127,100
2025-05-14	78.900	78.950	78.550	78.750	76.370	67,670
2025-05-13	78.950	79.000	78.600	78.600	76.224	66,900
2025-05-09	78.050	78.950	78.050	78.950	76.564	64,390
2025-05-08	78.550	79.000	78.000	79.000	76.612	57,740
2025-05-07	78.600	78.600	78.050	78.550	76.176	73,420
2025-05-06	78.950	78.950	78.100	78.600	76.224	26,490
2025-05-05	78.400	79.000	77.650	78.500	76.128	54,080
2025-05-02	78.500	78.800	78.300	78.400	76.031	85,950

← NewerPage 6 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.