San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 71.00
+1.20 (1.72%)
At close: Nov 20, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 69.80 | 71.55 | 69.75 | 71.00 | 71.00 | 1.72% | 261,610 |
| Nov 19, 2025 | 69.40 | 69.80 | 68.10 | 69.80 | 69.80 | 0.58% | 239,110 |
| Nov 18, 2025 | 68.10 | 70.00 | 67.20 | 69.40 | 69.40 | 1.76% | 421,330 |
| Nov 17, 2025 | 68.30 | 68.30 | 67.00 | 68.20 | 68.20 | -0.37% | 239,890 |
| Nov 14, 2025 | 68.20 | 69.00 | 66.50 | 68.45 | 68.45 | - | 322,100 |
| Nov 13, 2025 | 68.00 | 68.45 | 67.00 | 68.45 | 68.45 | 0.66% | 151,740 |
| Nov 12, 2025 | 67.85 | 68.50 | 67.70 | 68.00 | 68.00 | 0.15% | 231,510 |
| Nov 11, 2025 | 66.10 | 68.40 | 66.10 | 67.90 | 67.90 | 2.88% | 230,900 |
| Nov 10, 2025 | 68.05 | 68.15 | 66.00 | 66.00 | 66.00 | -2.94% | 298,760 |
| Nov 7, 2025 | 66.95 | 68.10 | 66.05 | 68.00 | 68.00 | 1.34% | 230,020 |
| Nov 6, 2025 | 65.45 | 67.50 | 64.60 | 67.10 | 67.10 | 2.44% | 250,780 |
| Nov 5, 2025 | 65.50 | 65.50 | 63.05 | 65.50 | 65.50 | - | 230,050 |
| Nov 4, 2025 | 64.00 | 65.60 | 62.70 | 65.50 | 65.50 | 2.34% | 286,070 |
| Nov 3, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 149,180 |
| Oct 30, 2025 | 65.45 | 65.50 | 62.90 | 65.00 | 65.00 | -0.69% | 135,130 |
| Oct 29, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.45 | 2.11% | 231,480 |
| Oct 28, 2025 | 63.45 | 65.50 | 63.45 | 64.10 | 64.10 | 0.94% | 312,520 |
| Oct 27, 2025 | 63.15 | 63.80 | 62.35 | 63.50 | 63.50 | 0.55% | 251,690 |
| Oct 24, 2025 | 63.00 | 64.85 | 63.00 | 63.15 | 63.15 | 0.24% | 340,380 |
| Oct 23, 2025 | 61.90 | 63.00 | 61.05 | 63.00 | 63.00 | 1.78% | 236,430 |
| Oct 22, 2025 | 60.00 | 61.95 | 60.00 | 61.90 | 61.90 | 3.17% | 250,010 |
| Oct 21, 2025 | 60.75 | 62.20 | 60.00 | 60.00 | 60.00 | -1.23% | 328,160 |
| Oct 20, 2025 | 61.00 | 61.35 | 58.50 | 60.75 | 60.75 | 0.25% | 232,680 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 60.60 | 60.60 | 0.33% | 247,750 |
| Oct 16, 2025 | 57.80 | 60.80 | 57.70 | 60.40 | 60.40 | 5.87% | 287,300 |
| Oct 15, 2025 | 56.90 | 57.95 | 56.75 | 57.05 | 57.05 | 0.80% | 230,000 |
| Oct 14, 2025 | 56.60 | 56.95 | 56.60 | 56.60 | 56.60 | - | 324,290 |
| Oct 13, 2025 | 56.75 | 57.00 | 56.50 | 56.60 | 56.60 | -0.26% | 63,260 |
| Oct 10, 2025 | 56.90 | 56.95 | 56.70 | 56.75 | 56.75 | - | 50,070 |
| Oct 9, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 56.75 | - | 142,480 |
| Oct 8, 2025 | 57.00 | 57.00 | 56.75 | 56.75 | 56.75 | -0.44% | 117,010 |
| Oct 7, 2025 | 56.70 | 57.70 | 56.70 | 57.00 | 57.00 | 0.53% | 202,440 |
| Oct 6, 2025 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | -2.24% | 130,390 |
| Oct 3, 2025 | 57.95 | 58.00 | 57.90 | 58.00 | 58.00 | 0.09% | 56,600 |
| Oct 2, 2025 | 58.00 | 58.00 | 57.70 | 57.95 | 57.95 | -0.09% | 50,270 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.45 | 58.00 | 57.65 | - | 84,950 |
| Sep 30, 2025 | 58.00 | 58.00 | 57.55 | 58.00 | 57.65 | - | 139,940 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 57.65 | - | 85,010 |
| Sep 26, 2025 | 57.95 | 58.00 | 57.55 | 58.00 | 57.65 | 0.09% | 92,290 |
| Sep 25, 2025 | 58.00 | 58.00 | 57.65 | 57.95 | 57.60 | -0.09% | 44,230 |
| Sep 24, 2025 | 58.00 | 58.05 | 57.60 | 58.00 | 57.65 | 0.78% | 102,980 |
| Sep 23, 2025 | 57.80 | 58.00 | 57.55 | 57.55 | 57.20 | -0.26% | 72,810 |
| Sep 22, 2025 | 57.85 | 58.00 | 57.70 | 57.70 | 57.35 | -0.17% | 157,320 |
| Sep 19, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.45 | -0.34% | 72,240 |
| Sep 18, 2025 | 58.15 | 58.60 | 57.90 | 58.00 | 57.65 | -0.09% | 175,100 |
| Sep 17, 2025 | 58.90 | 58.90 | 58.05 | 58.05 | 57.70 | -1.44% | 167,620 |
| Sep 16, 2025 | 58.50 | 59.00 | 58.50 | 58.90 | 58.54 | 0.68% | 80,300 |
| Sep 15, 2025 | 58.45 | 58.50 | 58.00 | 58.50 | 58.15 | 0.17% | 278,290 |
| Sep 12, 2025 | 59.00 | 59.00 | 57.80 | 58.40 | 58.05 | -1.02% | 287,860 |
| Sep 11, 2025 | 58.95 | 59.00 | 58.00 | 59.00 | 58.64 | 1.64% | 52,170 |