San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 82.00
0.00 (0.00%)
At close: Dec 29, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 78.65 | 80.00 | 77.25 | 79.50 | 79.16 | 0.89% | 303,230 |
| Dec 2, 2025 | 78.80 | 78.80 | 77.00 | 78.80 | 78.46 | - | 278,440 |
| Dec 1, 2025 | 79.00 | 79.00 | 77.00 | 78.80 | 78.46 | -0.44% | 273,390 |
| Nov 28, 2025 | 79.50 | 79.50 | 76.65 | 79.15 | 78.81 | -0.44% | 272,400 |
| Nov 27, 2025 | 77.65 | 79.50 | 76.85 | 79.50 | 79.16 | 2.51% | 280,220 |
| Nov 26, 2025 | 77.70 | 79.80 | 76.10 | 77.55 | 77.22 | - | 445,670 |
| Nov 25, 2025 | 76.20 | 79.90 | 76.10 | 77.55 | 77.22 | 1.84% | 412,730 |
| Nov 24, 2025 | 75.10 | 77.00 | 75.00 | 76.15 | 75.82 | 1.53% | 174,970 |
| Nov 21, 2025 | 71.45 | 76.00 | 71.00 | 75.00 | 74.68 | 5.63% | 317,930 |
| Nov 20, 2025 | 69.80 | 71.55 | 69.75 | 71.00 | 70.70 | 1.72% | 261,610 |
| Nov 19, 2025 | 69.40 | 69.80 | 68.10 | 69.80 | 69.50 | 0.58% | 239,110 |
| Nov 18, 2025 | 68.10 | 70.00 | 67.20 | 69.40 | 69.10 | 1.76% | 421,330 |
| Nov 17, 2025 | 68.30 | 68.30 | 67.00 | 68.20 | 67.91 | -0.37% | 239,890 |
| Nov 14, 2025 | 68.20 | 69.00 | 66.50 | 68.45 | 68.16 | - | 322,100 |
| Nov 13, 2025 | 68.00 | 68.45 | 67.00 | 68.45 | 68.16 | 0.66% | 151,740 |
| Nov 12, 2025 | 67.85 | 68.50 | 67.70 | 68.00 | 67.71 | 0.15% | 231,510 |
| Nov 11, 2025 | 66.10 | 68.40 | 66.10 | 67.90 | 67.61 | 2.88% | 230,900 |
| Nov 10, 2025 | 68.05 | 68.15 | 66.00 | 66.00 | 65.72 | -2.94% | 298,760 |
| Nov 7, 2025 | 66.95 | 68.10 | 66.05 | 68.00 | 67.71 | 1.34% | 230,020 |
| Nov 6, 2025 | 65.45 | 67.50 | 64.60 | 67.10 | 66.81 | 2.44% | 250,780 |
| Nov 5, 2025 | 65.50 | 65.50 | 63.05 | 65.50 | 65.22 | - | 230,050 |
| Nov 4, 2025 | 64.00 | 65.60 | 62.70 | 65.50 | 65.22 | 2.34% | 286,070 |
| Nov 3, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 63.73 | -1.54% | 149,180 |
| Oct 30, 2025 | 65.45 | 65.50 | 62.90 | 65.00 | 64.72 | -0.69% | 135,130 |
| Oct 29, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.17 | 2.11% | 231,480 |
| Oct 28, 2025 | 63.45 | 65.50 | 63.45 | 64.10 | 63.83 | 0.94% | 312,520 |
| Oct 27, 2025 | 63.15 | 63.80 | 62.35 | 63.50 | 63.23 | 0.55% | 251,690 |
| Oct 24, 2025 | 63.00 | 64.85 | 63.00 | 63.15 | 62.88 | 0.24% | 340,380 |
| Oct 23, 2025 | 61.90 | 63.00 | 61.05 | 63.00 | 62.73 | 1.78% | 236,430 |
| Oct 22, 2025 | 60.00 | 61.95 | 60.00 | 61.90 | 61.64 | 3.17% | 250,010 |
| Oct 21, 2025 | 60.75 | 62.20 | 60.00 | 60.00 | 59.74 | -1.23% | 328,160 |
| Oct 20, 2025 | 61.00 | 61.35 | 58.50 | 60.75 | 60.49 | 0.25% | 232,680 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 60.60 | 60.34 | 0.33% | 247,750 |
| Oct 16, 2025 | 57.80 | 60.80 | 57.70 | 60.40 | 60.14 | 5.87% | 287,300 |
| Oct 15, 2025 | 56.90 | 57.95 | 56.75 | 57.05 | 56.81 | 0.80% | 230,000 |