San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 62.55
-2.35 (-3.62%)
At close: Aug 28, 2026
San Miguel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 64.90 | 64.90 | 62.55 | 62.55 | 62.55 | -3.62% | 114,540 |
| Aug 27, 2026 | 64.50 | 64.90 | 63.10 | 64.90 | 64.90 | 0.62% | 73,240 |
| Aug 26, 2026 | 64.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 54,820 |
| Aug 25, 2026 | 65.50 | 65.70 | 63.90 | 64.00 | 64.00 | -2.29% | 230,010 |
| Aug 24, 2026 | 65.80 | 66.35 | 65.00 | 65.50 | 65.50 | -0.46% | 28,440 |
| Aug 20, 2026 | 65.80 | 66.40 | 65.75 | 65.80 | 65.80 | - | 234,600 |
| Aug 19, 2026 | 65.70 | 65.80 | 64.75 | 65.80 | 65.80 | 0.15% | 230,010 |
| Aug 18, 2026 | 65.30 | 66.00 | 64.75 | 65.70 | 65.70 | 0.61% | 230,080 |
| Aug 17, 2026 | 64.90 | 65.35 | 64.85 | 65.30 | 65.30 | 0.85% | 230,070 |
| Aug 14, 2026 | 65.80 | 66.00 | 64.70 | 64.75 | 64.75 | -1.45% | 230,010 |
| Aug 13, 2026 | 65.00 | 66.00 | 65.00 | 65.70 | 65.70 | 1.08% | 230,080 |
| Aug 12, 2026 | 63.80 | 65.40 | 63.75 | 65.00 | 65.00 | 1.88% | 62,160 |
| Aug 11, 2026 | 63.80 | 64.15 | 63.75 | 63.80 | 63.80 | - | 230,020 |
| Aug 10, 2026 | 63.80 | 63.95 | 63.75 | 63.80 | 63.80 | - | 230,290 |
| Aug 7, 2026 | 63.50 | 64.00 | 63.30 | 63.80 | 63.80 | 0.47% | 293,540 |
| Aug 6, 2026 | 64.30 | 64.45 | 63.25 | 63.50 | 63.50 | -1.01% | 88,040 |
| Aug 5, 2026 | 64.90 | 64.90 | 64.15 | 64.15 | 64.15 | -1.08% | 114,060 |
| Aug 4, 2026 | 66.10 | 66.80 | 64.80 | 64.85 | 64.85 | -1.59% | 139,740 |
| Aug 3, 2026 | 67.00 | 67.20 | 65.90 | 65.90 | 65.90 | -1.64% | 56,020 |
| Jul 31, 2026 | 67.25 | 67.85 | 67.00 | 67.00 | 67.00 | -0.37% | 218,080 |
| Jul 30, 2026 | 67.60 | 67.70 | 67.25 | 67.25 | 67.25 | -0.52% | 226,870 |
| Jul 29, 2026 | 67.50 | 68.25 | 67.30 | 67.60 | 67.60 | 0.15% | 218,150 |
| Jul 28, 2026 | 67.50 | 68.00 | 67.25 | 67.50 | 67.50 | - | 218,000 |
| Jul 27, 2026 | 68.55 | 68.55 | 67.00 | 67.50 | 67.50 | -1.53% | 218,040 |
| Jul 24, 2026 | 68.50 | 68.70 | 68.30 | 68.55 | 68.55 | 0.07% | 218,080 |
| Jul 23, 2026 | 67.60 | 68.95 | 67.60 | 68.50 | 68.50 | 1.33% | 218,060 |
| Jul 22, 2026 | 67.95 | 68.00 | 67.50 | 67.60 | 67.60 | -0.52% | 218,070 |
| Jul 21, 2026 | 68.25 | 68.30 | 67.90 | 67.95 | 67.95 | -0.07% | 218,040 |
| Jul 20, 2026 | 68.00 | 68.30 | 68.00 | 68.00 | 68.00 | - | 218,010 |
| Jul 17, 2026 | 67.00 | 68.20 | 67.00 | 68.00 | 68.00 | 1.49% | 222,050 |
| Jul 16, 2026 | 65.50 | 67.30 | 65.40 | 67.00 | 67.00 | 3.32% | 218,360 |
| Jul 15, 2026 | 65.00 | 65.50 | 64.85 | 64.85 | 64.85 | 0.08% | 24,920 |
| Jul 14, 2026 | 65.00 | 65.20 | 64.80 | 64.80 | 64.80 | -0.31% | 79,630 |
| Jul 13, 2026 | 65.75 | 66.00 | 65.00 | 65.00 | 65.00 | - | 54,990 |
| Jul 10, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 78,630 |
| Jul 9, 2026 | 66.60 | 67.55 | 65.00 | 65.00 | 65.00 | -2.33% | 47,820 |
| Jul 8, 2026 | 67.25 | 67.50 | 66.55 | 66.55 | 66.55 | -1.04% | 51,040 |
| Jul 7, 2026 | 67.70 | 67.75 | 67.20 | 67.25 | 67.25 | 0.37% | 73,430 |
| Jul 6, 2026 | 67.25 | 67.75 | 67.00 | 67.00 | 67.00 | -0.37% | 68,170 |
| Jul 3, 2026 | 67.60 | 67.70 | 67.25 | 67.25 | 67.25 | -0.52% | 49,180 |
| Jul 2, 2026 | 67.35 | 67.70 | 67.35 | 67.60 | 67.60 | 0.37% | 37,280 |
| Jul 1, 2026 | 68.00 | 68.00 | 67.25 | 67.35 | 67.35 | -0.96% | 70,450 |
| Jun 30, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.74% | 17,060 |
| Jun 29, 2026 | 69.25 | 69.25 | 67.50 | 67.50 | 67.50 | -2.53% | 44,580 |
| Jun 26, 2026 | 68.65 | 69.50 | 68.50 | 69.25 | 69.25 | 0.87% | 42,160 |
| Jun 25, 2026 | 68.40 | 69.00 | 67.50 | 68.65 | 68.65 | 0.88% | 205,010 |
| Jun 24, 2026 | 68.40 | 68.50 | 67.75 | 68.40 | 68.05 | -0.15% | 25,110 |
| Jun 23, 2026 | 67.80 | 68.50 | 67.45 | 68.50 | 68.15 | 1.48% | 205,130 |
| Jun 22, 2026 | 68.50 | 68.50 | 67.25 | 67.50 | 67.15 | -1.46% | 31,510 |
| Jun 19, 2026 | 68.10 | 68.50 | 67.15 | 68.50 | 68.15 | 0.59% | 205,010 |