San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	78.450	78.600	78.000	78.500	76.128	50,310
2025-04-29	78.600	78.700	77.500	78.500	76.128	111,890
2025-04-28	78.200	78.600	78.050	78.600	76.224	103,720
2025-04-25	78.650	78.700	78.200	78.650	76.273	150,940
2025-04-24	79.000	79.000	78.600	78.650	76.273	72,140
2025-04-23	78.900	79.000	78.650	79.000	76.612	36,540
2025-04-22	79.400	79.400	78.900	79.000	76.612	17,290
2025-04-21	79.000	79.550	78.800	79.100	76.709	14,670
2025-04-16	79.000	79.600	78.650	79.000	76.612	41,960
2025-04-15	79.000	79.000	78.600	79.000	76.612	42,400
2025-04-14	79.450	79.450	78.050	79.000	76.612	70,280
2025-04-11	79.000	79.000	78.000	79.000	76.612	73,790
2025-04-10	80.000	80.000	78.150	79.000	76.612	181,910
2025-04-08	80.000	80.000	79.200	80.000	77.582	183,780
2025-04-07	81.400	81.400	78.000	80.500	78.067	213,090
2025-04-04	81.200	82.350	80.950	81.900	79.425	95,940
2025-04-03	82.750	82.750	81.000	82.450	79.958	78,430
2025-04-02	81.650	82.750	80.550	82.750	80.249	135,350
2025-03-31	81.600	81.650	81.150	81.650	79.182	208,100
2025-03-28	82.700	82.950	81.500	81.650	79.182	88,510
2025-03-27	82.100	82.600	81.750	82.600	80.104	115,190
2025-03-26	83.100	83.100	82.500	82.600	79.764	63,560
2025-03-25	83.450	83.450	83.000	83.000	80.150	81,120
2025-03-24	83.400	83.400	83.050	83.400	80.537	46,250
2025-03-21	83.450	83.450	83.100	83.450	80.585	141,580
2025-03-20	83.500	83.500	83.050	83.500	80.633	105,400
2025-03-19	83.500	83.500	83.100	83.500	80.633	83,680
2025-03-18	83.300	83.650	82.850	83.500	80.633	90,480
2025-03-17	83.800	83.800	83.100	83.250	80.392	117,720
2025-03-14	83.850	83.850	83.100	83.800	80.923	86,600
2025-03-13	83.250	83.750	83.100	83.750	80.875	86,380
2025-03-12	83.750	83.750	82.850	83.750	80.875	91,310
2025-03-11	83.000	83.750	82.800	83.750	80.875	104,430
2025-03-10	83.850	83.850	83.150	83.750	80.875	97,110
2025-03-07	83.800	83.950	83.150	83.750	80.875	53,160
2025-03-06	83.500	83.750	82.700	83.750	80.875	147,970
2025-03-05	83.000	83.950	82.800	83.500	80.633	65,190
2025-03-04	83.050	83.500	82.100	83.500	80.633	409,650
2025-03-03	84.000	84.000	83.000	83.750	80.875	194,700
2025-02-28	84.000	84.050	83.050	84.050	81.164	217,800
2025-02-27	84.000	84.000	83.000	84.000	81.116	66,940
2025-02-26	83.750	84.000	83.000	84.000	81.116	205,700
2025-02-25	83.500	84.000	82.850	84.000	81.116	208,420
2025-02-24	84.000	84.000	82.850	83.950	81.068	185,450
2025-02-21	84.000	84.000	83.250	84.000	81.116	121,200
2025-02-20	83.950	84.000	83.200	84.000	81.116	183,840
2025-02-19	83.150	84.000	83.150	84.000	81.116	162,240
2025-02-18	84.000	84.150	83.600	84.150	81.261	51,050
2025-02-17	84.000	84.050	83.000	84.000	81.116	64,010
2025-02-14	84.000	84.050	82.600	84.000	81.116	189,180
2025-02-13	83.000	84.000	82.000	84.000	81.116	165,820
2025-02-12	81.250	83.450	79.900	83.450	80.585	299,280
2025-02-11	80.900	82.000	79.650	82.000	79.185	101,540
2025-02-10	80.000	81.350	79.100	81.000	78.219	171,050
2025-02-07	80.000	80.000	77.950	80.000	77.253	277,490
2025-02-06	79.900	80.000	78.000	80.000	77.253	225,080
2025-02-05	76.800	80.000	75.050	80.000	77.253	165,150
2025-02-04	73.400	75.000	73.000	75.000	72.425	243,890
2025-02-03	72.100	74.900	70.200	72.000	69.528	1,203,610
2025-01-31	81.500	81.500	65.200	65.200	62.962	1,317,730

← NewerPage 7 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.