San Miguel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	67.500	68.250	67.300	67.600	67.211	218,150
2026-07-28	67.500	68.000	67.250	67.500	67.112	218,000
2026-07-27	68.550	68.550	67.000	67.500	67.112	218,040
2026-07-24	68.500	68.700	68.300	68.550	68.156	218,080
2026-07-23	67.600	68.950	67.600	68.500	68.106	218,060
2026-07-22	67.950	68.000	67.500	67.600	67.211	218,070
2026-07-21	68.250	68.300	67.900	67.950	67.559	218,040
2026-07-20	68.000	68.300	68.000	68.000	67.609	218,010
2026-07-17	67.000	68.200	67.000	68.000	67.609	222,050
2026-07-16	65.500	67.300	65.400	67.000	66.615	218,360
2026-07-15	65.000	65.500	64.850	64.850	64.477	24,920
2026-07-14	65.000	65.200	64.800	64.800	64.427	79,630
2026-07-13	65.750	66.000	65.000	65.000	64.626	54,990
2026-07-10	65.000	66.000	65.000	65.000	64.626	78,630
2026-07-09	66.600	67.550	65.000	65.000	64.626	47,820
2026-07-08	67.250	67.500	66.550	66.550	66.167	51,040
2026-07-07	67.700	67.750	67.200	67.250	66.863	73,430
2026-07-06	67.250	67.750	67.000	67.000	66.615	68,170
2026-07-03	67.600	67.700	67.250	67.250	66.863	49,180
2026-07-02	67.350	67.700	67.350	67.600	67.211	37,280
2026-07-01	68.000	68.000	67.250	67.350	66.963	70,450
2026-06-30	67.500	68.000	67.500	68.000	67.609	17,060
2026-06-29	69.250	69.250	67.500	67.500	67.112	44,580
2026-06-26	68.650	69.500	68.500	69.250	68.852	42,160
2026-06-25	68.400	69.000	67.500	68.650	68.255	205,010
2026-06-24	68.400	68.500	67.750	68.400	67.659	25,110
2026-06-23	67.800	68.500	67.450	68.500	67.758	205,130
2026-06-22	68.500	68.500	67.250	67.500	66.768	31,510
2026-06-19	68.100	68.500	67.150	68.500	67.758	205,010
2026-06-18	68.450	68.450	67.800	68.100	67.362	16,420
2026-06-17	69.150	69.450	67.900	68.450	67.708	205,000
2026-06-16	69.750	69.750	69.000	69.150	68.401	205,000
2026-06-15	67.000	69.750	66.900	69.750	68.994	209,470
2026-06-11	67.500	67.700	67.000	67.500	66.768	35,360
2026-06-10	67.100	67.350	66.900	67.300	66.571	207,020
2026-06-09	67.100	67.350	66.900	67.100	66.373	205,020
2026-06-08	67.850	67.850	66.800	67.100	66.373	23,140
2026-06-05	67.200	68.150	67.200	67.850	67.115	223,010
2026-06-04	67.400	67.450	66.100	67.200	66.472	205,010
2026-06-03	69.950	69.950	67.250	67.400	66.669	217,910
2026-06-02	68.900	70.000	68.000	68.650	67.906	14,430
2026-06-01	70.800	70.800	67.200	67.200	66.472	37,660
2026-05-29	67.000	71.000	66.150	71.000	70.230	108,570
2026-05-28	67.800	67.900	67.000	67.000	66.274	205,100
2026-05-26	67.750	68.500	67.650	67.800	67.065	10,350
2026-05-25	67.500	67.950	67.500	67.750	67.016	64,590
2026-05-22	68.200	68.300	67.000	67.500	66.768	205,010
2026-05-21	69.750	70.000	68.000	68.300	67.560	220,670
2026-05-20	69.800	70.000	69.450	69.750	68.994	205,560
2026-05-19	70.000	70.000	69.600	69.800	69.043	205,010
2026-05-18	69.950	70.000	69.700	70.000	69.241	205,010
2026-05-15	70.550	70.550	69.800	69.950	69.192	205,020
2026-05-14	70.000	71.000	70.000	70.550	69.785	205,000
2026-05-13	69.150	71.000	69.150	70.000	69.241	205,150
2026-05-12	69.200	69.400	68.500	69.150	68.401	29,540
2026-05-11	69.350	69.900	68.500	69.200	68.450	60,820
2026-05-08	70.600	70.600	69.350	69.350	68.598	205,080
2026-05-07	70.100	71.000	70.100	70.500	69.736	81,680
2026-05-06	70.800	71.100	70.500	71.000	70.230	205,660
2026-05-05	71.500	71.900	70.550	70.800	70.033	30,330

← NewerPage 2 of 3 · 126 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.