San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 63.15
+0.15 (0.24%)
At close: Oct 24, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 58.55 | 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 |
| Sep 10, 2025 | 59.00 | 59.00 | 58.05 | 58.05 | 57.70 | 0.09% | 58,220 |
| Sep 9, 2025 | 57.50 | 59.20 | 57.50 | 58.00 | 57.65 | 1.13% | 73,920 |
| Sep 8, 2025 | 59.30 | 59.90 | 57.25 | 57.35 | 57.00 | -2.96% | 199,650 |
| Sep 5, 2025 | 59.10 | 59.90 | 59.10 | 59.10 | 58.74 | - | 83,330 |
| Sep 4, 2025 | 59.70 | 59.70 | 58.20 | 59.10 | 58.74 | -1.34% | 409,520 |
| Sep 3, 2025 | 58.30 | 59.90 | 57.90 | 59.90 | 59.54 | 2.74% | 135,580 |
| Sep 2, 2025 | 60.50 | 60.50 | 58.05 | 58.30 | 57.95 | -2.35% | 215,520 |
| Sep 1, 2025 | 61.00 | 61.80 | 59.50 | 59.70 | 59.34 | -2.13% | 226,750 |
| Aug 29, 2025 | 63.40 | 63.40 | 61.00 | 61.00 | 60.63 | -2.71% | 267,340 |
| Aug 28, 2025 | 63.30 | 63.55 | 61.70 | 62.70 | 62.32 | - | 202,750 |
| Aug 27, 2025 | 62.10 | 63.05 | 61.70 | 62.70 | 62.32 | 0.97% | 146,760 |
| Aug 26, 2025 | 63.50 | 63.75 | 61.50 | 62.10 | 61.73 | -2.20% | 258,530 |
| Aug 22, 2025 | 64.45 | 64.45 | 61.60 | 63.50 | 63.12 | -0.39% | 323,970 |
| Aug 20, 2025 | 66.20 | 66.95 | 63.00 | 63.75 | 63.37 | -3.26% | 531,220 |
| Aug 19, 2025 | 61.50 | 66.20 | 61.50 | 65.90 | 65.50 | 8.03% | 1,416,930 |
| Aug 18, 2025 | 57.15 | 61.00 | 57.15 | 61.00 | 60.63 | 9.81% | 906,140 |
| Aug 15, 2025 | 59.80 | 59.80 | 54.25 | 55.55 | 55.22 | -7.11% | 4,531,310 |
| Aug 14, 2025 | 61.50 | 62.00 | 59.80 | 59.80 | 59.44 | -1.48% | 1,035,030 |