San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 69.75
-1.85 (-2.58%)
Last updated: Feb 20, 2026, 2:40 PM PST
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 71.60 | 72.20 | 69.55 | 69.60 | 69.60 | -2.79% | 158,200 |
| Feb 19, 2026 | 69.95 | 72.40 | 69.95 | 71.60 | 71.60 | 2.36% | 128,160 |
| Feb 18, 2026 | 70.00 | 71.00 | 69.90 | 69.95 | 69.95 | -0.07% | 68,210 |
| Feb 16, 2026 | 70.10 | 71.25 | 68.25 | 70.00 | 70.00 | - | 107,650 |
| Feb 13, 2026 | 72.95 | 72.95 | 70.00 | 70.00 | 70.00 | -1.41% | 200,350 |
| Feb 12, 2026 | 75.30 | 75.50 | 71.00 | 71.00 | 71.00 | -5.65% | 548,450 |
| Feb 11, 2026 | 75.35 | 76.50 | 75.25 | 75.25 | 75.25 | 0.07% | 90,470 |
| Feb 10, 2026 | 75.10 | 76.20 | 75.10 | 75.20 | 75.20 | 0.27% | 77,900 |
| Feb 9, 2026 | 76.50 | 77.40 | 75.00 | 75.00 | 75.00 | -2.47% | 104,090 |
| Feb 6, 2026 | 76.60 | 77.70 | 76.60 | 76.90 | 76.90 | 0.39% | 16,580 |
| Feb 5, 2026 | 76.60 | 77.95 | 76.60 | 76.60 | 76.60 | 0.07% | 100,300 |
| Feb 4, 2026 | 79.80 | 79.80 | 76.55 | 76.55 | 76.55 | -4.31% | 376,340 |
| Feb 3, 2026 | 75.20 | 80.00 | 75.20 | 80.00 | 80.00 | 2.56% | 205,080 |
| Feb 2, 2026 | 80.10 | 80.10 | 75.25 | 78.00 | 78.00 | -2.62% | 459,640 |
| Jan 30, 2026 | 80.40 | 80.40 | 78.80 | 80.10 | 80.10 | -0.50% | 309,120 |
| Jan 29, 2026 | 82.70 | 82.70 | 80.50 | 80.50 | 80.50 | -2.66% | 128,890 |
| Jan 28, 2026 | 82.60 | 82.70 | 80.75 | 82.70 | 82.70 | - | 275,660 |
| Jan 27, 2026 | 83.00 | 83.00 | 80.40 | 82.70 | 82.70 | -0.36% | 288,470 |
| Jan 26, 2026 | 82.85 | 83.20 | 80.65 | 83.00 | 83.00 | 0.18% | 239,090 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.65 | 82.85 | 82.85 | -0.18% | 131,810 |
| Jan 22, 2026 | 83.60 | 83.60 | 82.50 | 83.00 | 83.00 | -0.84% | 209,570 |
| Jan 21, 2026 | 82.80 | 83.70 | 81.60 | 83.70 | 83.70 | 1.45% | 164,550 |
| Jan 20, 2026 | 84.30 | 84.40 | 82.00 | 82.50 | 82.50 | -2.14% | 107,740 |
| Jan 19, 2026 | 84.10 | 84.35 | 83.95 | 84.30 | 84.30 | 0.24% | 63,540 |
| Jan 16, 2026 | 84.50 | 84.50 | 83.80 | 84.10 | 84.10 | -1.00% | 315,750 |
| Jan 15, 2026 | 84.90 | 84.95 | 84.05 | 84.95 | 84.95 | -0.06% | 238,600 |
| Jan 14, 2026 | 84.95 | 85.00 | 83.90 | 85.00 | 85.00 | 0.06% | 236,640 |
| Jan 13, 2026 | 85.00 | 85.00 | 83.75 | 84.95 | 84.95 | -0.06% | 233,700 |
| Jan 12, 2026 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | - | 206,450 |
| Jan 9, 2026 | 84.10 | 85.00 | 83.35 | 85.00 | 85.00 | 1.07% | 195,830 |
| Jan 8, 2026 | 83.90 | 84.90 | 83.25 | 84.10 | 84.10 | 0.12% | 296,130 |
| Jan 7, 2026 | 85.95 | 86.00 | 84.00 | 84.00 | 84.00 | -2.27% | 255,040 |
| Jan 6, 2026 | 83.40 | 85.95 | 83.40 | 85.95 | 85.95 | 3.06% | 293,700 |
| Jan 5, 2026 | 85.00 | 85.80 | 83.40 | 83.40 | 83.40 | -1.65% | 262,900 |
| Jan 2, 2026 | 82.00 | 84.80 | 81.20 | 84.80 | 84.80 | 3.41% | 173,410 |
| Dec 29, 2025 | 81.95 | 82.25 | 80.60 | 82.00 | 82.00 | 0.06% | 410,490 |
| Dec 26, 2025 | 84.00 | 84.30 | 81.95 | 81.95 | 81.60 | -2.44% | 76,330 |
| Dec 23, 2025 | 84.00 | 85.95 | 82.15 | 84.00 | 83.64 | - | 520,870 |
| Dec 22, 2025 | 82.95 | 84.00 | 80.05 | 84.00 | 83.64 | 1.45% | 281,340 |
| Dec 19, 2025 | 82.45 | 84.00 | 81.20 | 82.80 | 82.45 | 0.42% | 237,890 |
| Dec 18, 2025 | 84.00 | 84.20 | 82.00 | 82.45 | 82.10 | -1.85% | 407,580 |
| Dec 17, 2025 | 82.00 | 84.50 | 82.00 | 84.00 | 83.64 | 2.44% | 253,110 |
| Dec 16, 2025 | 81.00 | 83.45 | 80.85 | 82.00 | 81.65 | 1.23% | 286,040 |
| Dec 15, 2025 | 79.50 | 81.90 | 79.25 | 81.00 | 80.65 | 1.89% | 500,640 |
| Dec 12, 2025 | 78.50 | 79.50 | 78.00 | 79.50 | 79.16 | - | 316,330 |
| Dec 11, 2025 | 79.45 | 79.50 | 78.20 | 79.50 | 79.16 | - | 247,460 |
| Dec 10, 2025 | 79.50 | 79.85 | 78.15 | 79.50 | 79.16 | - | 391,790 |
| Dec 9, 2025 | 76.60 | 79.80 | 75.50 | 79.50 | 79.16 | 3.79% | 484,250 |
| Dec 5, 2025 | 77.00 | 77.75 | 76.60 | 76.60 | 76.27 | -0.52% | 68,580 |
| Dec 4, 2025 | 79.45 | 79.45 | 77.00 | 77.00 | 76.67 | -3.14% | 159,030 |