San Miguel Corporation (PSE:SMC2J)
Philippines · Delayed Price · Currency is PHP · Preferred Stock71.80
0.00 (0.00%)
At close: Aug 1, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | - |
| Jul 31, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.70% | 6,000 |
| Jul 30, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.28% | 3,600 |
| Jul 29, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | -0.56% | 5,360 |
| Jul 28, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Jul 25, 2025 | 71.00 | 71.90 | 71.00 | 71.90 | 71.90 | 1.27% | 600 |
| Jul 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.93% | 10 |
| Jul 23, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 22, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 21, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 18, 2025 | 71.50 | 72.40 | 70.60 | 72.40 | 72.40 | -0.14% | 59,200 |
| Jul 17, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 200,000 |
| Jul 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 15, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | 0.14% | 5,660 |
| Jul 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 2.19% | 6,000 |
| Jul 11, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -2.14% | 6,000 |
| Jul 10, 2025 | 72.35 | 72.45 | 72.35 | 72.40 | 72.40 | - | 18,080 |
| Jul 9, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.07% | 2,400 |
| Jul 8, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.33% | 50 |
| Jul 7, 2025 | 70.60 | 72.50 | 70.60 | 70.80 | 70.80 | 0.28% | 2,190 |
| Jul 4, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jul 3, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.14% | 500 |
| Jul 2, 2025 | 70.95 | 70.95 | 70.50 | 70.50 | 70.50 | -2.76% | 28,000 |
| Jul 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.40% | 5,000 |
| Jun 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.14% | 5,800 |
| Jun 27, 2025 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | - | 1,500 |
| Jun 26, 2025 | 70.85 | 70.95 | 70.85 | 70.90 | 70.90 | -1.53% | 8,250 |
| Jun 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 70 |
| Jun 20, 2025 | 72.95 | 72.95 | 71.00 | 71.00 | 71.00 | -2.74% | 15,470 |
| Jun 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 18, 2025 | 72.11 | 72.11 | 72.11 | 73.00 | 72.11 | - | - |
| Jun 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.11 | 0.55% | 70 |
| Jun 16, 2025 | 71.71 | 71.71 | 71.71 | 72.60 | 71.71 | - | - |
| Jun 13, 2025 | 72.60 | 72.90 | 72.60 | 72.60 | 71.71 | - | 9,880 |
| Jun 11, 2025 | 71.71 | 71.71 | 71.71 | 72.60 | 71.71 | - | - |
| Jun 10, 2025 | 71.71 | 71.71 | 71.71 | 72.60 | 71.71 | - | - |
| Jun 9, 2025 | 71.71 | 71.71 | 71.71 | 72.60 | 71.71 | - | - |
| Jun 5, 2025 | 72.10 | 72.60 | 72.10 | 72.60 | 71.71 | - | 3,870 |
| Jun 4, 2025 | 72.50 | 72.60 | 72.50 | 72.60 | 71.71 | 0.14% | 630 |
| Jun 3, 2025 | 71.62 | 71.62 | 71.62 | 72.50 | 71.62 | - | - |
| Jun 2, 2025 | 71.62 | 71.62 | 71.62 | 72.50 | 71.62 | - | - |
| May 30, 2025 | 72.75 | 72.75 | 72.50 | 72.50 | 71.62 | -0.34% | 1,410 |
| May 29, 2025 | 71.86 | 71.86 | 71.86 | 72.75 | 71.86 | - | - |
| May 28, 2025 | 72.50 | 72.75 | 72.50 | 72.75 | 71.86 | 0.34% | 16,140 |
| May 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.62 | - | 300 |
| May 26, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.62 | - | 10,400 |
| May 23, 2025 | 71.62 | 71.62 | 71.62 | 72.50 | 71.62 | - | - |
| May 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.62 | -0.34% | 200 |