San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	88.700	88.800	87.000	88.700	84.954	377,330
2024-10-28	87.150	88.800	87.000	88.700	84.954	173,510
2024-10-25	87.000	87.150	86.050	87.150	83.470	131,810
2024-10-24	87.000	87.000	86.400	86.900	83.230	116,450
2024-10-23	88.100	88.100	86.500	87.000	83.326	211,830
2024-10-22	88.300	88.700	87.950	88.200	84.475	73,630
2024-10-21	88.900	88.900	87.500	88.250	84.523	113,080
2024-10-18	88.200	88.500	87.200	88.000	84.284	180,220
2024-10-17	88.900	88.900	88.200	88.200	84.475	128,950
2024-10-16	88.800	88.950	88.150	88.200	84.475	119,520
2024-10-15	89.000	89.850	88.500	88.500	84.763	243,750
2024-10-14	88.500	88.950	88.500	88.950	85.194	82,760
2024-10-11	89.850	89.850	88.000	88.500	84.763	140,810
2024-10-10	89.150	89.150	88.800	89.100	85.337	223,040
2024-10-09	89.500	89.500	88.550	88.950	85.194	151,710
2024-10-08	89.000	89.500	88.600	89.500	85.721	291,090
2024-10-07	87.500	89.250	87.400	88.800	85.050	322,260
2024-10-04	87.250	87.500	86.300	87.250	83.566	186,390
2024-10-03	88.900	88.900	87.100	87.250	83.566	308,530
2024-10-02	89.800	89.800	88.200	88.950	85.194	561,120
2024-10-01	89.900	89.900	89.100	89.800	86.008	135,280
2024-09-30	90.050	90.050	88.650	90.000	86.199	333,000
2024-09-27	89.500	90.650	88.400	90.100	86.295	848,690
2024-09-26	84.700	89.750	84.500	89.500	85.721	919,270
2024-09-25	85.600	85.900	84.350	84.350	80.788	978,120
2024-09-24	87.050	88.000	85.200	85.200	81.602	1,675,690
2024-09-23	88.800	89.950	85.300	87.000	83.326	2,206,060
2024-09-20	94.200	94.200	88.800	88.800	85.050	15,885,620
2024-09-19	94.500	94.650	94.050	94.050	90.078	204,410
2024-09-18	95.100	95.500	94.500	94.500	90.509	194,180
2024-09-17	95.800	96.000	94.950	94.950	90.940	78,230
2024-09-16	94.000	95.300	94.000	95.000	90.988	32,080
2024-09-13	95.600	95.600	93.500	93.500	89.552	114,810
2024-09-12	95.950	96.100	95.000	95.000	90.988	86,150
2024-09-11	95.600	95.950	95.600	95.950	91.898	94,100
2024-09-10	95.950	96.050	95.600	95.600	91.563	150,020
2024-09-09	96.000	96.000	95.600	95.600	91.563	127,580
2024-09-06	96.200	96.200	95.450	96.000	91.946	102,150
2024-09-05	95.850	96.200	95.700	96.200	92.138	61,740
2024-09-04	96.000	96.000	95.600	95.800	91.754	90,780
2024-09-03	97.700	97.700	96.000	96.000	91.946	123,060
2024-09-02	99.000	99.000	97.200	97.200	93.095	57,560
2024-08-30	96.100	99.000	95.900	99.000	94.819	137,830
2024-08-29	96.000	96.200	96.000	96.100	92.042	95,130
2024-08-28	96.100	96.450	96.000	96.000	91.946	64,300
2024-08-27	96.200	97.000	96.000	96.000	91.946	86,310
2024-08-22	96.000	97.000	96.000	96.000	91.946	74,940
2024-08-21	96.150	97.500	96.000	96.000	91.946	82,890
2024-08-20	96.200	97.500	96.100	96.100	92.042	144,230
2024-08-19	96.600	99.000	96.100	96.100	92.042	108,230
2024-08-16	97.000	97.500	96.500	96.500	92.425	123,600
2024-08-15	99.000	99.000	97.000	97.000	92.904	63,970
2024-08-14	97.950	99.200	97.500	98.000	93.862	124,390
2024-08-13	98.500	99.700	97.950	97.950	93.814	51,790
2024-08-12	99.900	99.900	98.500	98.500	94.340	48,540
2024-08-09	98.200	99.900	98.200	99.900	95.681	110,300
2024-08-08	99.100	99.100	98.000	98.000	93.862	35,910
2024-08-07	98.000	99.100	98.000	99.100	94.915	57,410
2024-08-06	98.800	98.950	97.900	98.000	93.862	56,340
2024-08-05	99.000	99.000	98.000	98.800	94.628	67,020

← NewerPage 9 of 21 · 1,222 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.