San Miguel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 81.800 | 83.000 | 81.500 | 81.500 | 78.702 | 105,990 |
| 2025-01-28 | 83.150 | 83.150 | 82.000 | 82.000 | 79.185 | 103,490 |
| 2025-01-27 | 83.200 | 83.500 | 82.000 | 83.200 | 80.344 | 118,420 |
| 2025-01-24 | 83.200 | 83.200 | 82.700 | 83.200 | 80.344 | 41,160 |
| 2025-01-23 | 83.400 | 83.400 | 82.200 | 83.200 | 80.344 | 120,260 |
| 2025-01-22 | 83.900 | 83.900 | 83.100 | 83.400 | 80.537 | 77,480 |
| 2025-01-21 | 83.500 | 83.900 | 82.900 | 83.900 | 81.020 | 41,580 |
| 2025-01-20 | 83.500 | 83.500 | 82.650 | 83.500 | 80.633 | 70,720 |
| 2025-01-17 | 83.900 | 83.900 | 83.050 | 83.500 | 80.633 | 49,210 |
| 2025-01-16 | 83.950 | 84.000 | 83.500 | 84.000 | 81.116 | 76,190 |
| 2025-01-15 | 84.000 | 84.000 | 83.400 | 84.000 | 81.116 | 51,800 |
| 2025-01-14 | 85.000 | 85.000 | 83.400 | 84.000 | 81.116 | 93,100 |
| 2025-01-13 | 85.000 | 85.000 | 84.050 | 85.000 | 82.082 | 42,580 |
| 2025-01-10 | 85.350 | 85.350 | 84.500 | 85.000 | 82.082 | 61,530 |
| 2025-01-09 | 84.000 | 85.000 | 83.350 | 85.000 | 82.082 | 65,260 |
| 2025-01-08 | 84.000 | 84.050 | 83.050 | 84.000 | 81.116 | 71,770 |
| 2025-01-07 | 83.900 | 84.050 | 83.500 | 84.000 | 81.116 | 29,180 |
| 2025-01-06 | 83.100 | 84.200 | 83.100 | 83.900 | 81.020 | 51,230 |
| 2025-01-03 | 83.100 | 84.900 | 81.550 | 83.000 | 80.150 | 225,870 |
| 2025-01-02 | 86.000 | 86.000 | 82.950 | 83.000 | 80.150 | 304,320 |
| 2024-12-27 | 83.000 | 86.000 | 82.500 | 86.000 | 82.697 | 193,850 |
| 2024-12-26 | 86.700 | 87.400 | 81.000 | 82.000 | 78.851 | 762,400 |
| 2024-12-23 | 87.400 | 87.900 | 86.550 | 87.650 | 84.284 | 74,730 |
| 2024-12-20 | 87.400 | 87.500 | 86.900 | 87.400 | 84.043 | 93,710 |
| 2024-12-19 | 87.500 | 87.700 | 86.800 | 87.400 | 84.043 | 234,690 |
| 2024-12-18 | 87.100 | 87.950 | 87.100 | 87.500 | 84.140 | 84,120 |
| 2024-12-17 | 87.950 | 88.000 | 87.050 | 88.000 | 84.620 | 183,190 |
| 2024-12-16 | 88.000 | 88.000 | 87.250 | 88.000 | 84.620 | 43,420 |
| 2024-12-13 | 88.000 | 88.000 | 87.050 | 88.000 | 84.620 | 61,540 |
| 2024-12-12 | 88.000 | 88.000 | 87.000 | 88.000 | 84.620 | 148,200 |
| 2024-12-11 | 86.950 | 88.000 | 86.950 | 88.000 | 84.620 | 82,560 |
| 2024-12-10 | 87.200 | 87.950 | 86.900 | 87.950 | 84.572 | 196,540 |
| 2024-12-09 | 88.000 | 88.000 | 87.150 | 87.600 | 84.236 | 73,650 |
| 2024-12-06 | 87.900 | 88.000 | 87.400 | 88.000 | 84.620 | 93,100 |
| 2024-12-05 | 88.000 | 88.000 | 87.100 | 88.000 | 84.620 | 69,440 |
| 2024-12-04 | 87.750 | 88.000 | 87.750 | 88.000 | 84.620 | 123,600 |
| 2024-12-03 | 87.750 | 88.000 | 87.500 | 87.750 | 84.380 | 53,730 |
| 2024-12-02 | 88.000 | 88.000 | 87.050 | 87.750 | 84.380 | 123,820 |
| 2024-11-29 | 87.650 | 88.000 | 87.500 | 88.000 | 84.620 | 83,420 |
| 2024-11-28 | 88.000 | 88.000 | 87.100 | 88.000 | 84.620 | 69,060 |
| 2024-11-27 | 88.000 | 88.000 | 87.300 | 88.000 | 84.620 | 77,020 |
| 2024-11-26 | 88.000 | 88.000 | 87.000 | 88.000 | 84.620 | 67,050 |
| 2024-11-25 | 88.000 | 88.000 | 86.350 | 88.000 | 84.620 | 256,780 |
| 2024-11-22 | 88.000 | 88.000 | 87.000 | 88.000 | 84.620 | 92,900 |
| 2024-11-21 | 87.800 | 88.000 | 86.100 | 88.000 | 84.620 | 98,940 |
| 2024-11-20 | 88.750 | 88.750 | 87.000 | 88.000 | 84.284 | 158,870 |
| 2024-11-19 | 87.350 | 88.000 | 86.650 | 88.000 | 84.284 | 77,460 |
| 2024-11-18 | 87.000 | 87.750 | 86.900 | 87.350 | 83.661 | 101,830 |
| 2024-11-15 | 86.500 | 87.500 | 86.000 | 87.000 | 83.326 | 160,540 |
| 2024-11-14 | 87.400 | 87.400 | 84.550 | 87.000 | 83.326 | 431,200 |
| 2024-11-13 | 87.400 | 87.400 | 86.700 | 87.400 | 83.709 | 131,520 |
| 2024-11-12 | 88.000 | 88.450 | 87.000 | 87.400 | 83.709 | 133,750 |
| 2024-11-11 | 88.000 | 88.000 | 87.350 | 88.000 | 84.284 | 162,280 |
| 2024-11-08 | 88.750 | 88.750 | 87.000 | 88.000 | 84.284 | 307,070 |
| 2024-11-07 | 88.700 | 88.800 | 86.400 | 88.800 | 85.050 | 238,830 |
| 2024-11-06 | 88.700 | 88.750 | 88.150 | 88.700 | 84.954 | 96,130 |
| 2024-11-05 | 88.750 | 88.750 | 87.650 | 88.700 | 84.954 | 102,030 |
| 2024-11-04 | 88.800 | 88.950 | 87.650 | 88.750 | 85.002 | 147,270 |
| 2024-10-31 | 88.800 | 88.800 | 88.000 | 88.800 | 85.050 | 128,110 |
| 2024-10-30 | 88.700 | 88.800 | 87.500 | 88.800 | 85.050 | 90,810 |
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.