San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 67.85
+0.65 (0.97%)
At close: Jun 5, 2026
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 67.20 | 68.15 | 67.20 | 67.85 | 67.85 | 0.97% | 223,010 |
| Jun 4, 2026 | 67.40 | 67.45 | 66.10 | 67.20 | 67.20 | -0.30% | 205,010 |
| Jun 3, 2026 | 69.95 | 69.95 | 67.25 | 67.40 | 67.40 | -1.82% | 217,910 |
| Jun 2, 2026 | 68.90 | 70.00 | 68.00 | 68.65 | 68.65 | 2.16% | 14,430 |
| Jun 1, 2026 | 70.80 | 70.80 | 67.20 | 67.20 | 67.20 | -5.35% | 37,660 |
| May 29, 2026 | 67.00 | 71.00 | 66.15 | 71.00 | 71.00 | 5.97% | 108,570 |
| May 28, 2026 | 67.80 | 67.90 | 67.00 | 67.00 | 67.00 | -1.18% | 205,100 |
| May 26, 2026 | 67.75 | 68.50 | 67.65 | 67.80 | 67.80 | 0.07% | 10,350 |
| May 25, 2026 | 67.50 | 67.95 | 67.50 | 67.75 | 67.75 | 0.37% | 64,590 |
| May 22, 2026 | 68.20 | 68.30 | 67.00 | 67.50 | 67.50 | -1.17% | 205,010 |
| May 21, 2026 | 69.75 | 70.00 | 68.00 | 68.30 | 68.30 | -2.08% | 220,670 |
| May 20, 2026 | 69.80 | 70.00 | 69.45 | 69.75 | 69.75 | -0.07% | 205,560 |
| May 19, 2026 | 70.00 | 70.00 | 69.60 | 69.80 | 69.80 | -0.29% | 205,010 |
| May 18, 2026 | 69.95 | 70.00 | 69.70 | 70.00 | 70.00 | 0.07% | 205,010 |
| May 15, 2026 | 70.55 | 70.55 | 69.80 | 69.95 | 69.95 | -0.85% | 205,020 |
| May 14, 2026 | 70.00 | 71.00 | 70.00 | 70.55 | 70.55 | 0.79% | 205,000 |
| May 13, 2026 | 69.15 | 71.00 | 69.15 | 70.00 | 70.00 | 1.23% | 205,150 |
| May 12, 2026 | 69.20 | 69.40 | 68.50 | 69.15 | 69.15 | -0.07% | 29,540 |
| May 11, 2026 | 69.35 | 69.90 | 68.50 | 69.20 | 69.20 | -0.22% | 60,820 |
| May 8, 2026 | 70.60 | 70.60 | 69.35 | 69.35 | 69.35 | -1.63% | 205,080 |
| May 7, 2026 | 70.10 | 71.00 | 70.10 | 70.50 | 70.50 | -0.70% | 81,680 |
| May 6, 2026 | 70.80 | 71.10 | 70.50 | 71.00 | 71.00 | 0.28% | 205,660 |
| May 5, 2026 | 71.50 | 71.90 | 70.55 | 70.80 | 70.80 | -0.28% | 30,330 |
| May 4, 2026 | 71.95 | 72.10 | 71.00 | 71.00 | 71.00 | -1.32% | 76,890 |
| Apr 30, 2026 | 71.95 | 71.95 | 71.10 | 71.95 | 71.95 | - | 205,010 |
| Apr 29, 2026 | 71.50 | 71.95 | 71.05 | 71.95 | 71.95 | -0.07% | 205,020 |
| Apr 28, 2026 | 70.75 | 72.00 | 70.00 | 72.00 | 72.00 | 1.84% | 205,260 |
| Apr 27, 2026 | 71.00 | 71.00 | 69.60 | 70.70 | 70.70 | -0.42% | 205,170 |
| Apr 24, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 38,150 |
| Apr 23, 2026 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | 2.56% | 205,300 |
| Apr 22, 2026 | 71.05 | 71.45 | 70.20 | 70.20 | 70.20 | -1.13% | 72,980 |
| Apr 21, 2026 | 72.00 | 72.00 | 70.75 | 71.00 | 71.00 | -1.39% | 210,500 |
| Apr 20, 2026 | 71.95 | 72.00 | 70.70 | 72.00 | 72.00 | 0.07% | 205,170 |
| Apr 17, 2026 | 72.00 | 72.15 | 70.70 | 71.95 | 71.95 | -0.07% | 205,080 |
| Apr 16, 2026 | 70.30 | 72.25 | 70.25 | 72.00 | 72.00 | 2.49% | 205,170 |
| Apr 15, 2026 | 68.95 | 70.25 | 68.30 | 70.25 | 70.25 | 1.96% | 208,200 |
| Apr 14, 2026 | 69.20 | 70.00 | 68.30 | 68.90 | 68.90 | -0.43% | 22,160 |
| Apr 13, 2026 | 69.30 | 69.30 | 67.85 | 69.20 | 69.20 | -0.14% | 205,020 |
| Apr 10, 2026 | 69.50 | 69.75 | 69.20 | 69.30 | 69.30 | -0.29% | 25,470 |
| Apr 8, 2026 | 69.05 | 70.00 | 69.05 | 69.50 | 69.50 | 0.72% | 56,770 |
| Apr 7, 2026 | 69.90 | 70.00 | 69.00 | 69.00 | 69.00 | -1.29% | 57,800 |
| Apr 6, 2026 | 69.00 | 69.95 | 69.00 | 69.90 | 69.90 | 1.45% | 56,200 |
| Apr 1, 2026 | 71.75 | 71.75 | 68.90 | 68.90 | 68.90 | -4.04% | 75,330 |
| Mar 31, 2026 | 71.80 | 71.90 | 70.65 | 71.80 | 71.80 | -0.28% | 135,080 |
| Mar 30, 2026 | 71.50 | 72.00 | 69.60 | 72.00 | 72.00 | 0.70% | 205,290 |
| Mar 27, 2026 | 71.05 | 71.50 | 69.70 | 71.50 | 71.50 | 1.06% | 205,410 |
| Mar 26, 2026 | 71.90 | 71.90 | 70.10 | 71.10 | 70.75 | -1.11% | 267,700 |
| Mar 25, 2026 | 70.85 | 71.90 | 69.95 | 71.90 | 71.55 | 1.48% | 206,820 |
| Mar 24, 2026 | 69.10 | 70.85 | 69.10 | 70.85 | 70.50 | 2.53% | 205,070 |
| Mar 23, 2026 | 69.70 | 69.70 | 68.00 | 69.10 | 68.76 | -1.22% | 215,230 |