San Miguel Corporation (PSE:SMC)
Philippines flag Philippines · Delayed Price · Currency is PHP
63.15
+0.15 (0.24%)
At close: Oct 24, 2025

San Miguel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202563.0064.8563.0063.1563.150.24%340,380
Oct 23, 202561.9063.0061.0563.0063.001.78%236,430
Oct 22, 202560.0061.9560.0061.9061.903.17%250,010
Oct 21, 202560.7562.2060.0060.0060.00-1.23%328,160
Oct 20, 202561.0061.3558.5060.7560.750.25%232,680
Oct 17, 202560.5061.5060.5060.6060.600.33%247,750
Oct 16, 202557.8060.8057.7060.4060.405.87%287,300
Oct 15, 202556.9057.9556.7557.0557.050.80%230,000
Oct 14, 202556.6056.9556.6056.6056.60-324,290
Oct 13, 202556.7557.0056.5056.6056.60-0.26%63,260
Oct 10, 202556.9056.9556.7056.7556.75-50,070
Oct 9, 202557.0057.0056.6056.7556.75-142,480
Oct 8, 202557.0057.0056.7556.7556.75-0.44%117,010
Oct 7, 202556.7057.7056.7057.0057.000.53%202,440
Oct 6, 202558.0058.0056.7056.7056.70-2.24%130,390
Oct 3, 202557.9558.0057.9058.0058.000.09%56,600
Oct 2, 202558.0058.0057.7057.9557.95-0.09%50,270
Oct 1, 202558.0058.0057.4558.0057.65-84,950
Sep 30, 202558.0058.0057.5558.0057.65-139,940
Sep 29, 202558.0058.0057.8058.0057.65-85,010
Sep 26, 202557.9558.0057.5558.0057.650.09%92,290
Sep 25, 202558.0058.0057.6557.9557.60-0.09%44,230
Sep 24, 202558.0058.0557.6058.0057.650.78%102,980
Sep 23, 202557.8058.0057.5557.5557.20-0.26%72,810
Sep 22, 202557.8558.0057.7057.7057.35-0.17%157,320
Sep 19, 202558.0058.0057.8057.8057.45-0.34%72,240
Sep 18, 202558.1558.6057.9058.0057.65-0.09%175,100
Sep 17, 202558.9058.9058.0558.0557.70-1.44%167,620
Sep 16, 202558.5059.0058.5058.9058.550.68%80,300
Sep 15, 202558.4558.5058.0058.5058.150.17%278,290
Sep 12, 202559.0059.0057.8058.4058.05-1.02%287,860
Sep 11, 202558.9559.0058.0059.0058.641.64%52,170
Sep 10, 202559.0059.0058.0558.0557.700.09%58,220
Sep 9, 202557.5059.2057.5058.0057.651.13%73,920
Sep 8, 202559.3059.9057.2557.3557.00-2.96%199,650
Sep 5, 202559.1059.9059.1059.1058.74-83,330
Sep 4, 202559.7059.7058.2059.1058.74-1.34%409,520
Sep 3, 202558.3059.9057.9059.9059.542.74%135,580
Sep 2, 202560.5060.5058.0558.3057.95-2.35%215,520
Sep 1, 202561.0061.8059.5059.7059.34-2.13%226,750
Aug 29, 202563.4063.4061.0061.0060.63-2.71%267,340
Aug 28, 202563.3063.5561.7062.7062.32-202,750
Aug 27, 202562.1063.0561.7062.7062.320.97%146,760
Aug 26, 202563.5063.7561.5062.1061.73-2.20%258,530
Aug 22, 202564.4564.4561.6063.5063.12-0.39%323,970
Aug 20, 202566.2066.9563.0063.7563.37-3.26%531,220
Aug 19, 202561.5066.2061.5065.9065.508.03%1,416,930
Aug 18, 202557.1561.0057.1561.0060.639.81%906,140
Aug 15, 202559.8059.8054.2555.5555.22-7.11%4,531,310
Aug 14, 202561.5062.0059.8059.8059.44-1.48%1,035,030