San Miguel Corporation (PSE:SMC)
Philippines · Delayed Price · Currency is PHP 59.90
+1.15 (1.96%)
At close: Oct 7, 2026
San Miguel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 58.75 | 59.90 | 58.30 | 59.90 | 59.90 | 1.96% | 105,350 |
| Oct 6, 2026 | 58.75 | 59.45 | 58.00 | 58.75 | 58.75 | - | 77,740 |
| Oct 5, 2026 | 58.75 | 59.00 | 58.70 | 58.75 | 58.75 | - | 76,770 |
| Oct 2, 2026 | 60.60 | 60.75 | 55.00 | 58.75 | 58.75 | -3.05% | 178,200 |
| Oct 1, 2026 | 60.85 | 60.85 | 60.10 | 60.60 | 60.60 | 0.17% | 36,960 |
| Sep 30, 2026 | 61.00 | 61.00 | 60.50 | 60.85 | 60.50 | -0.25% | 30,940 |
| Sep 29, 2026 | 61.00 | 61.50 | 60.85 | 61.00 | 60.65 | - | 25,630 |
| Sep 28, 2026 | 62.00 | 62.05 | 61.00 | 61.00 | 60.65 | -1.61% | 28,670 |
| Sep 25, 2026 | 62.35 | 62.35 | 61.00 | 62.00 | 61.64 | - | 50,180 |
| Sep 24, 2026 | 61.60 | 62.00 | 60.80 | 62.00 | 61.64 | 0.65% | 230,010 |
| Sep 23, 2026 | 61.60 | 62.00 | 61.30 | 61.60 | 61.25 | - | 230,120 |
| Sep 22, 2026 | 61.60 | 61.80 | 61.50 | 61.60 | 61.25 | - | 19,120 |
| Sep 21, 2026 | 62.40 | 62.40 | 61.50 | 61.60 | 61.25 | -1.44% | 230,160 |
| Sep 18, 2026 | 62.60 | 63.20 | 62.00 | 62.50 | 62.14 | -0.16% | 31,250 |
| Sep 17, 2026 | 62.55 | 63.25 | 62.30 | 62.60 | 62.24 | - | 230,010 |
| Sep 16, 2026 | 62.65 | 62.65 | 61.80 | 62.60 | 62.24 | -0.08% | 230,080 |
| Sep 15, 2026 | 62.50 | 62.90 | 61.95 | 62.65 | 62.29 | 0.24% | 230,230 |
| Sep 14, 2026 | 62.80 | 62.95 | 62.00 | 62.50 | 62.14 | -0.48% | 39,040 |
| Sep 11, 2026 | 62.00 | 62.80 | 61.00 | 62.80 | 62.44 | 1.29% | 230,010 |
| Sep 10, 2026 | 61.95 | 62.20 | 60.80 | 62.00 | 61.64 | 0.08% | 230,010 |
| Sep 9, 2026 | 62.10 | 62.40 | 61.80 | 61.95 | 61.59 | -0.08% | 19,490 |
| Sep 8, 2026 | 62.10 | 62.20 | 61.50 | 62.00 | 61.64 | 0.32% | 230,000 |
| Sep 7, 2026 | 63.00 | 63.00 | 61.65 | 61.80 | 61.44 | -1.90% | 230,000 |
| Sep 4, 2026 | 63.50 | 63.95 | 62.60 | 63.00 | 62.64 | -0.79% | 21,270 |
| Sep 3, 2026 | 63.00 | 63.50 | 62.55 | 63.50 | 63.13 | 0.79% | 230,040 |
| Sep 2, 2026 | 63.00 | 63.20 | 62.70 | 63.00 | 62.64 | - | 230,850 |
| Sep 1, 2026 | 62.55 | 63.50 | 62.55 | 63.00 | 62.64 | 0.72% | 68,600 |
| Aug 28, 2026 | 64.90 | 64.90 | 62.55 | 62.55 | 62.19 | -3.62% | 114,540 |
| Aug 27, 2026 | 64.50 | 64.90 | 63.10 | 64.90 | 64.53 | 0.62% | 73,240 |
| Aug 26, 2026 | 64.00 | 64.50 | 63.00 | 64.50 | 64.13 | 0.78% | 54,820 |
| Aug 25, 2026 | 65.50 | 65.70 | 63.90 | 64.00 | 63.63 | -2.29% | 230,010 |
| Aug 24, 2026 | 65.80 | 66.35 | 65.00 | 65.50 | 65.12 | -0.46% | 28,440 |
| Aug 20, 2026 | 65.80 | 66.40 | 65.75 | 65.80 | 65.42 | - | 234,600 |
| Aug 19, 2026 | 65.70 | 65.80 | 64.75 | 65.80 | 65.42 | 0.15% | 230,010 |
| Aug 18, 2026 | 65.30 | 66.00 | 64.75 | 65.70 | 65.32 | 0.61% | 230,080 |
| Aug 17, 2026 | 64.90 | 65.35 | 64.85 | 65.30 | 64.92 | 0.85% | 230,070 |
| Aug 14, 2026 | 65.80 | 66.00 | 64.70 | 64.75 | 64.38 | -1.45% | 230,010 |
| Aug 13, 2026 | 65.00 | 66.00 | 65.00 | 65.70 | 65.32 | 1.08% | 230,080 |
| Aug 12, 2026 | 63.80 | 65.40 | 63.75 | 65.00 | 64.63 | 1.88% | 62,160 |
| Aug 11, 2026 | 63.80 | 64.15 | 63.75 | 63.80 | 63.43 | - | 230,020 |
| Aug 10, 2026 | 63.80 | 63.95 | 63.75 | 63.80 | 63.43 | - | 230,290 |
| Aug 7, 2026 | 63.50 | 64.00 | 63.30 | 63.80 | 63.43 | 0.47% | 293,540 |
| Aug 6, 2026 | 64.30 | 64.45 | 63.25 | 63.50 | 63.13 | -1.01% | 88,040 |
| Aug 5, 2026 | 64.90 | 64.90 | 64.15 | 64.15 | 63.78 | -1.08% | 114,060 |
| Aug 4, 2026 | 66.10 | 66.80 | 64.80 | 64.85 | 64.48 | -1.59% | 139,740 |
| Aug 3, 2026 | 67.00 | 67.20 | 65.90 | 65.90 | 65.52 | -1.64% | 56,020 |
| Jul 31, 2026 | 67.25 | 67.85 | 67.00 | 67.00 | 66.61 | -0.37% | 218,080 |
| Jul 30, 2026 | 67.60 | 67.70 | 67.25 | 67.25 | 66.86 | -0.52% | 226,870 |
| Jul 29, 2026 | 67.50 | 68.25 | 67.30 | 67.60 | 67.21 | 0.15% | 218,150 |
| Jul 28, 2026 | 67.50 | 68.00 | 67.25 | 67.50 | 67.11 | - | 218,000 |