San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	66.150	66.500	65.100	65.100	65.100	28,680
2026-10-22	66.700	67.000	66.000	66.150	66.150	230,070
2026-10-21	66.700	67.100	66.500	66.700	66.700	231,300
2026-10-20	66.000	67.350	66.000	66.700	66.700	231,410
2026-10-19	64.000	66.150	64.000	66.000	66.000	231,680
2026-10-16	63.600	66.150	63.500	64.000	64.000	234,090
2026-10-15	62.000	63.700	62.000	63.500	63.500	231,220
2026-10-14	62.150	62.400	62.000	62.000	62.000	231,200
2026-10-13	61.700	62.300	61.700	62.100	62.100	28,160
2026-10-12	62.100	62.100	61.500	61.700	61.700	66,510
2026-10-09	61.500	62.750	61.500	62.100	62.100	23,940
2026-10-08	59.900	67.450	59.900	61.500	61.500	231,260
2026-10-07	58.750	59.900	58.300	59.900	59.900	105,350
2026-10-06	58.750	59.450	58.000	58.750	58.750	77,740
2026-10-05	58.750	59.000	58.700	58.750	58.750	76,770
2026-10-02	60.600	60.750	55.000	58.750	58.750	178,200
2026-10-01	60.850	60.850	60.100	60.600	60.600	36,960
2026-09-30	61.000	61.000	60.500	60.850	60.500	30,940
2026-09-29	61.000	61.500	60.850	61.000	60.649	25,630
2026-09-28	62.000	62.050	61.000	61.000	60.649	28,670
2026-09-25	62.350	62.350	61.000	62.000	61.643	50,180
2026-09-24	61.600	62.000	60.800	62.000	61.643	230,010
2026-09-23	61.600	62.000	61.300	61.600	61.246	230,120
2026-09-22	61.600	61.800	61.500	61.600	61.246	19,120
2026-09-21	62.400	62.400	61.500	61.600	61.246	230,160
2026-09-18	62.600	63.200	62.000	62.500	62.141	31,250
2026-09-17	62.550	63.250	62.300	62.600	62.240	230,010
2026-09-16	62.650	62.650	61.800	62.600	62.240	230,080
2026-09-15	62.500	62.900	61.950	62.650	62.290	230,230
2026-09-14	62.800	62.950	62.000	62.500	62.141	39,040
2026-09-11	62.000	62.800	61.000	62.800	62.439	230,010
2026-09-10	61.950	62.200	60.800	62.000	61.643	230,010
2026-09-09	62.100	62.400	61.800	61.950	61.594	19,490
2026-09-08	62.100	62.200	61.500	62.000	61.643	230,000
2026-09-07	63.000	63.000	61.650	61.800	61.445	230,000
2026-09-04	63.500	63.950	62.600	63.000	62.638	21,270
2026-09-03	63.000	63.500	62.550	63.500	63.135	230,040
2026-09-02	63.000	63.200	62.700	63.000	62.638	230,850
2026-09-01	62.550	63.500	62.550	63.000	62.638	68,600
2026-08-28	64.900	64.900	62.550	62.550	62.190	114,540
2026-08-27	64.500	64.900	63.100	64.900	64.527	73,240
2026-08-26	64.000	64.500	63.000	64.500	64.129	54,820
2026-08-25	65.500	65.700	63.900	64.000	63.632	230,010
2026-08-24	65.800	66.350	65.000	65.500	65.123	28,440
2026-08-20	65.800	66.400	65.750	65.800	65.422	234,600
2026-08-19	65.700	65.800	64.750	65.800	65.422	230,010
2026-08-18	65.300	66.000	64.750	65.700	65.322	230,080
2026-08-17	64.900	65.350	64.850	65.300	64.924	230,070
2026-08-14	65.800	66.000	64.700	64.750	64.378	230,010
2026-08-13	65.000	66.000	65.000	65.700	65.322	230,080
2026-08-12	63.800	65.400	63.750	65.000	64.626	62,160
2026-08-11	63.800	64.150	63.750	63.800	63.433	230,020
2026-08-10	63.800	63.950	63.750	63.800	63.433	230,290
2026-08-07	63.500	64.000	63.300	63.800	63.433	293,540
2026-08-06	64.300	64.450	63.250	63.500	63.135	88,040
2026-08-05	64.900	64.900	64.150	64.150	63.781	114,060
2026-08-04	66.100	66.800	64.800	64.850	64.477	139,740
2026-08-03	67.000	67.200	65.900	65.900	65.521	56,020
2026-07-31	67.250	67.850	67.000	67.000	66.615	218,080
2026-07-30	67.600	67.700	67.250	67.250	66.863	226,870

Page 1 of 5 · 245 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.