San Miguel Corporation (PSE:SMC2I)
Philippines · Delayed Price · Currency is PHP · Preferred Stock75.25
+0.35 (0.47%)
At close: Mar 18, 2026
PSE:SMC2I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 75.40 | 75.40 | 75.25 | 75.25 | 74.06 | 0.47% | 22,590 |
| Mar 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 73.72 | - | - |
| Mar 16, 2026 | 74.90 | 74.90 | 74.85 | 74.90 | 73.72 | 0.13% | 40,940 |
| Mar 13, 2026 | 74.85 | 74.85 | 74.80 | 74.80 | 73.62 | -0.27% | 4,200 |
| Mar 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.82 | 0.33% | 4,120 |
| Mar 11, 2026 | 74.75 | 74.80 | 74.75 | 74.75 | 73.57 | 0.07% | 36,000 |
| Mar 10, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 73.52 | -0.07% | 3,400 |
| Mar 9, 2026 | 74.85 | 75.00 | 74.75 | 74.75 | 73.57 | -0.86% | 5,410 |
| Mar 6, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | - | - |
| Mar 5, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | - | - |
| Mar 4, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | - | - |
| Mar 3, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | - | - |
| Mar 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | - | 40 |
| Feb 27, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.21 | 0.13% | 150 |
| Feb 26, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 74.11 | 0.74% | 100 |
| Feb 25, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.57 | 0.13% | 90 |
| Feb 24, 2026 | 74.75 | 74.75 | 74.65 | 74.65 | 73.47 | -0.99% | 2,000 |
| Feb 23, 2026 | 74.75 | 75.40 | 74.75 | 75.40 | 74.21 | 1.00% | 110 |
| Feb 20, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 73.47 | - | - |
| Feb 19, 2026 | 75.40 | 75.40 | 74.65 | 74.65 | 73.47 | -0.20% | 13,550 |
| Feb 18, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 73.62 | -0.13% | 30 |
| Feb 16, 2026 | 74.70 | 74.90 | 74.70 | 74.90 | 73.72 | - | 1,060 |
| Feb 13, 2026 | 74.75 | 74.90 | 74.75 | 74.90 | 73.72 | - | 15,810 |
| Feb 12, 2026 | 75.00 | 75.00 | 74.90 | 74.90 | 73.72 | 0.27% | 66,700 |
| Feb 11, 2026 | 75.50 | 75.50 | 74.70 | 74.70 | 73.52 | -0.99% | 170 |
| Feb 10, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 74.26 | 0.87% | 20 |
| Feb 9, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 73.62 | - | - |
| Feb 6, 2026 | 74.70 | 75.00 | 74.70 | 74.80 | 73.62 | 0.13% | 1,620 |
| Feb 5, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 73.52 | 0.07% | 2,000 |
| Feb 4, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 73.47 | - | - |
| Feb 3, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 73.47 | - | 20 |
| Feb 2, 2026 | 75.10 | 75.10 | 74.65 | 74.65 | 73.47 | -1.26% | 11,000 |
| Jan 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.41 | - | - |
| Jan 29, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.41 | - | - |
| Jan 28, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 74.41 | - | 7,760 |
| Jan 27, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.41 | - | - |
| Jan 26, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.41 | - | 80 |
| Jan 23, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 74.41 | 1.34% | 760 |
| Jan 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 73.42 | - | - |
| Jan 21, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 73.42 | -0.67% | 2,000 |
| Jan 20, 2026 | 75.00 | 75.10 | 75.00 | 75.10 | 73.91 | -0.86% | 7,000 |
| Jan 19, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 74.55 | - | - |
| Jan 16, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 74.55 | 1.54% | 140 |
| Jan 15, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 73.42 | - | - |
| Jan 14, 2026 | 75.00 | 75.00 | 74.50 | 74.60 | 73.42 | 0.13% | 6,030 |
| Jan 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.32 | -0.67% | 47,700 |
| Jan 12, 2026 | 74.75 | 75.00 | 74.75 | 75.00 | 73.82 | 0.27% | 7,020 |
| Jan 9, 2026 | 74.50 | 75.15 | 74.50 | 74.80 | 73.62 | -0.13% | 68,510 |
| Jan 8, 2026 | 74.90 | 75.15 | 74.90 | 74.90 | 73.72 | 0.88% | 140 |
| Jan 7, 2026 | 75.00 | 75.00 | 74.25 | 74.25 | 73.08 | -1.13% | 10,000 |