San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 57.35
-1.75 (-2.96%)
At close: Sep 8, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.10 | 59.90 | 59.10 | 59.10 | 59.10 | - | 83,330 |
| Sep 4, 2025 | 59.70 | 59.70 | 58.20 | 59.10 | 59.10 | -1.34% | 409,520 |
| Sep 3, 2025 | 58.30 | 59.90 | 57.90 | 59.90 | 59.90 | 2.74% | 135,580 |
| Sep 2, 2025 | 60.50 | 60.50 | 58.05 | 58.30 | 58.30 | -2.35% | 215,520 |
| Sep 1, 2025 | 61.00 | 61.80 | 59.50 | 59.70 | 59.70 | -2.13% | 226,750 |
| Aug 29, 2025 | 63.40 | 63.40 | 61.00 | 61.00 | 61.00 | -2.71% | 267,340 |
| Aug 28, 2025 | 63.30 | 63.55 | 61.70 | 62.70 | 62.70 | - | 202,750 |
| Aug 27, 2025 | 62.10 | 63.05 | 61.70 | 62.70 | 62.70 | 0.97% | 146,760 |
| Aug 26, 2025 | 63.50 | 63.75 | 61.50 | 62.10 | 62.10 | -2.20% | 258,530 |
| Aug 22, 2025 | 64.45 | 64.45 | 61.60 | 63.50 | 63.50 | -0.39% | 323,970 |
| Aug 20, 2025 | 66.20 | 66.95 | 63.00 | 63.75 | 63.75 | -3.26% | 531,220 |
| Aug 19, 2025 | 61.50 | 66.20 | 61.50 | 65.90 | 65.90 | 8.03% | 1,416,930 |
| Aug 18, 2025 | 57.15 | 61.00 | 57.15 | 61.00 | 61.00 | 9.81% | 906,140 |
| Aug 15, 2025 | 59.80 | 59.80 | 54.25 | 55.55 | 55.55 | -7.11% | 4,531,310 |
| Aug 14, 2025 | 61.50 | 62.00 | 59.80 | 59.80 | 59.80 | -1.48% | 1,035,030 |
| Aug 13, 2025 | 63.25 | 63.30 | 60.65 | 60.70 | 60.70 | -3.50% | 681,540 |
| Aug 12, 2025 | 63.10 | 66.00 | 62.90 | 62.90 | 62.90 | -0.16% | 455,740 |
| Aug 11, 2025 | 65.05 | 66.60 | 63.00 | 63.00 | 63.00 | -3.08% | 329,640 |
| Aug 8, 2025 | 66.90 | 66.90 | 64.95 | 65.00 | 65.00 | -1.52% | 436,120 |
| Aug 7, 2025 | 67.25 | 69.70 | 65.95 | 66.00 | 66.00 | -2.37% | 355,600 |
| Aug 6, 2025 | 69.00 | 70.00 | 67.60 | 67.60 | 67.60 | -0.59% | 199,460 |
| Aug 5, 2025 | 69.60 | 72.30 | 67.95 | 68.00 | 68.00 | -2.30% | 266,080 |
| Aug 4, 2025 | 70.00 | 70.00 | 69.25 | 69.60 | 69.60 | -0.57% | 147,690 |
| Aug 1, 2025 | 72.70 | 72.70 | 70.00 | 70.00 | 70.00 | -2.64% | 366,650 |
| Jul 31, 2025 | 72.90 | 72.90 | 71.50 | 71.90 | 71.90 | -0.42% | 90,590 |
| Jul 30, 2025 | 72.90 | 72.90 | 71.50 | 72.20 | 72.20 | -0.41% | 96,360 |
| Jul 29, 2025 | 72.95 | 73.15 | 72.10 | 72.50 | 72.50 | -0.68% | 71,520 |
| Jul 28, 2025 | 73.90 | 73.95 | 72.95 | 73.00 | 73.00 | -1.22% | 147,020 |
| Jul 25, 2025 | 75.95 | 75.95 | 73.75 | 73.90 | 73.90 | -0.34% | 95,550 |
| Jul 24, 2025 | 76.40 | 76.40 | 74.00 | 74.15 | 74.15 | 0.88% | 85,410 |
| Jul 23, 2025 | 74.00 | 75.50 | 73.10 | 73.50 | 73.50 | -0.68% | 206,550 |
| Jul 22, 2025 | 74.10 | 74.25 | 73.50 | 74.00 | 74.00 | -0.07% | 92,380 |
| Jul 21, 2025 | 75.00 | 75.50 | 73.90 | 74.05 | 74.05 | -1.27% | 142,390 |
| Jul 18, 2025 | 76.50 | 76.50 | 74.30 | 75.00 | 75.00 | -1.96% | 182,780 |
| Jul 17, 2025 | 76.90 | 76.90 | 76.35 | 76.50 | 76.50 | -0.52% | 35,110 |
| Jul 16, 2025 | 77.00 | 77.00 | 76.80 | 76.90 | 76.90 | -0.13% | 91,660 |
| Jul 15, 2025 | 77.00 | 77.00 | 76.85 | 77.00 | 77.00 | - | 43,040 |
| Jul 14, 2025 | 77.15 | 77.15 | 76.90 | 77.00 | 77.00 | - | 47,050 |
| Jul 11, 2025 | 76.90 | 77.00 | 76.90 | 77.00 | 77.00 | 0.13% | 53,060 |
| Jul 10, 2025 | 77.00 | 77.00 | 76.80 | 76.90 | 76.90 | -0.13% | 84,780 |
| Jul 9, 2025 | 77.40 | 77.50 | 76.90 | 77.00 | 77.00 | -0.52% | 81,520 |
| Jul 8, 2025 | 77.00 | 77.40 | 76.90 | 77.40 | 77.40 | - | 49,000 |
| Jul 7, 2025 | 77.40 | 77.40 | 75.05 | 77.40 | 77.40 | -0.13% | 39,010 |
| Jul 4, 2025 | 77.50 | 77.50 | 77.15 | 77.50 | 77.50 | - | 56,920 |
| Jul 3, 2025 | 77.60 | 77.70 | 77.35 | 77.50 | 77.50 | -0.13% | 492,160 |
| Jul 2, 2025 | 77.90 | 77.90 | 77.45 | 77.60 | 77.60 | -0.39% | 60,680 |
| Jul 1, 2025 | 78.00 | 78.00 | 77.45 | 77.90 | 77.90 | -0.13% | 45,350 |
| Jun 30, 2025 | 77.65 | 78.45 | 77.65 | 78.00 | 78.00 | 0.45% | 77,590 |
| Jun 27, 2025 | 78.00 | 78.00 | 77.50 | 77.65 | 77.65 | -0.45% | 41,770 |
| Jun 26, 2025 | 77.55 | 78.00 | 77.40 | 78.00 | 78.00 | 0.58% | 82,850 |