San Miguel Corporation (PSE:SMC)
Philippines flag Philippines · Delayed Price · Currency is PHP
57.95
+0.40 (0.70%)
Last updated: Oct 1, 2025, 11:55 AM PST

San Miguel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202558.0058.0057.5558.0058.00-139,940
Sep 29, 202558.0058.0057.8058.0058.00-85,010
Sep 26, 202557.9558.0057.5558.0058.000.09%92,290
Sep 25, 202558.0058.0057.6557.9557.95-0.09%44,230
Sep 24, 202558.0058.0557.6058.0058.000.78%102,980
Sep 23, 202557.8058.0057.5557.5557.55-0.26%72,810
Sep 22, 202557.8558.0057.7057.7057.70-0.17%157,320
Sep 19, 202558.0058.0057.8057.8057.80-0.34%72,240
Sep 18, 202558.1558.6057.9058.0058.00-0.09%175,100
Sep 17, 202558.9058.9058.0558.0558.05-1.44%167,620
Sep 16, 202558.5059.0058.5058.9058.900.68%80,300
Sep 15, 202558.4558.5058.0058.5058.500.17%278,290
Sep 12, 202559.0059.0057.8058.4058.40-1.02%287,860
Sep 11, 202558.9559.0058.0059.0059.001.64%52,170
Sep 10, 202559.0059.0058.0558.0558.050.09%58,220
Sep 9, 202557.5059.2057.5058.0058.001.13%73,920
Sep 8, 202559.3059.9057.2557.3557.35-2.96%199,650
Sep 5, 202559.1059.9059.1059.1059.10-83,330
Sep 4, 202559.7059.7058.2059.1059.10-1.34%409,520
Sep 3, 202558.3059.9057.9059.9059.902.74%135,580
Sep 2, 202560.5060.5058.0558.3058.30-2.35%215,520
Sep 1, 202561.0061.8059.5059.7059.70-2.13%226,750
Aug 29, 202563.4063.4061.0061.0061.00-2.71%267,340
Aug 28, 202563.3063.5561.7062.7062.70-202,750
Aug 27, 202562.1063.0561.7062.7062.700.97%146,760
Aug 26, 202563.5063.7561.5062.1062.10-2.20%258,530
Aug 22, 202564.4564.4561.6063.5063.50-0.39%323,970
Aug 20, 202566.2066.9563.0063.7563.75-3.26%531,220
Aug 19, 202561.5066.2061.5065.9065.908.03%1,416,930
Aug 18, 202557.1561.0057.1561.0061.009.81%906,140
Aug 15, 202559.8059.8054.2555.5555.55-7.11%4,531,310
Aug 14, 202561.5062.0059.8059.8059.80-1.48%1,035,030
Aug 13, 202563.2563.3060.6560.7060.70-3.50%681,540
Aug 12, 202563.1066.0062.9062.9062.90-0.16%455,740
Aug 11, 202565.0566.6063.0063.0063.00-3.08%329,640
Aug 8, 202566.9066.9064.9565.0065.00-1.52%436,120
Aug 7, 202567.2569.7065.9566.0066.00-2.37%355,600
Aug 6, 202569.0070.0067.6067.6067.60-0.59%199,460
Aug 5, 202569.6072.3067.9568.0068.00-2.30%266,080
Aug 4, 202570.0070.0069.2569.6069.60-0.57%147,690
Aug 1, 202572.7072.7070.0070.0070.00-2.64%366,650
Jul 31, 202572.9072.9071.5071.9071.90-0.42%90,590
Jul 30, 202572.9072.9071.5072.2072.20-0.41%96,360
Jul 29, 202572.9573.1572.1072.5072.50-0.68%71,520
Jul 28, 202573.9073.9572.9573.0073.00-1.22%147,020
Jul 25, 202575.9575.9573.7573.9073.90-0.34%95,550
Jul 24, 202576.4076.4074.0074.1574.150.88%85,410
Jul 23, 202574.0075.5073.1073.5073.50-0.68%206,550
Jul 22, 202574.1074.2573.5074.0074.00-0.07%92,380
Jul 21, 202575.0075.5073.9074.0574.05-1.27%142,390