San Miguel Corporation (PSE:SMC2K)
Philippines · Delayed Price · Currency is PHP · Preferred Stock71.20
+0.60 (0.85%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.85% | 30 |
| Jul 31, 2025 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -0.63% | 1,230 |
| Jul 30, 2025 | 71.00 | 71.05 | 71.00 | 71.05 | 71.05 | 0.07% | 12,760 |
| Jul 29, 2025 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | 1.14% | 94,440 |
| Jul 28, 2025 | 70.15 | 70.20 | 70.15 | 70.20 | 70.20 | 0.07% | 530 |
| Jul 25, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.07% | 500 |
| Jul 24, 2025 | 70.50 | 70.50 | 70.10 | 70.10 | 70.10 | 0.07% | 13,400 |
| Jul 23, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - | - |
| Jul 22, 2025 | 70.65 | 70.65 | 70.05 | 70.05 | 70.05 | -0.85% | 40,500 |
| Jul 21, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.42% | 5,500 |
| Jul 18, 2025 | 70.90 | 70.95 | 70.50 | 70.95 | 70.95 | 0.42% | 545,630 |
| Jul 17, 2025 | 70.70 | 70.70 | 70.65 | 70.65 | 70.65 | -0.35% | 5,520 |
| Jul 16, 2025 | 70.05 | 70.90 | 70.00 | 70.90 | 70.90 | 1.29% | 19,150 |
| Jul 15, 2025 | 70.55 | 70.55 | 70.00 | 70.00 | 70.00 | -0.92% | 140,000 |
| Jul 14, 2025 | 70.55 | 70.65 | 70.55 | 70.65 | 70.65 | - | 7,000 |
| Jul 11, 2025 | 70.50 | 70.65 | 70.50 | 70.65 | 70.65 | - | 10,740 |
| Jul 10, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.07% | 2,000 |
| Jul 9, 2025 | 70.30 | 70.60 | 70.10 | 70.60 | 70.60 | 0.21% | 2,200 |
| Jul 8, 2025 | 70.60 | 70.70 | 70.05 | 70.45 | 70.45 | - | 44,040 |
| Jul 7, 2025 | 71.20 | 71.20 | 70.45 | 70.45 | 70.45 | -1.05% | 18,650 |
| Jul 4, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Jul 3, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 1,490 |
| Jul 2, 2025 | 71.35 | 71.35 | 70.15 | 71.20 | 71.20 | -0.21% | 16,250 |
| Jul 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 1.71% | 50 |
| Jun 30, 2025 | 70.10 | 70.15 | 70.10 | 70.15 | 70.15 | 0.07% | 16,000 |
| Jun 27, 2025 | 71.00 | 71.00 | 70.10 | 70.10 | 70.10 | -0.07% | 11,000 |
| Jun 26, 2025 | 71.00 | 71.00 | 70.15 | 70.15 | 70.15 | - | 1,150 |
| Jun 25, 2025 | 70.10 | 71.40 | 70.10 | 70.15 | 70.15 | 0.07% | 42,500 |
| Jun 24, 2025 | 70.10 | 70.10 | 70.05 | 70.10 | 70.10 | -0.07% | 41,020 |
| Jun 23, 2025 | 70.10 | 71.50 | 70.10 | 70.15 | 70.15 | -2.09% | 29,500 |
| Jun 20, 2025 | 71.75 | 71.75 | 70.05 | 71.65 | 71.65 | -0.49% | 4,640 |
| Jun 19, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.27% | 63,200 |
| Jun 18, 2025 | 70.20 | 70.40 | 70.15 | 70.40 | 69.56 | 0.50% | 3,470 |
| Jun 17, 2025 | 70.65 | 71.00 | 70.05 | 70.05 | 69.21 | -0.28% | 34,200 |
| Jun 16, 2025 | 70.95 | 70.95 | 70.15 | 70.25 | 69.41 | -1.06% | 41,120 |
| Jun 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.15 | - | 1,850 |
| Jun 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.15 | - | 30 |
| Jun 10, 2025 | 70.20 | 71.00 | 70.20 | 71.00 | 70.15 | 1.14% | 3,820 |
| Jun 9, 2025 | 70.95 | 71.00 | 70.20 | 70.20 | 69.36 | -1.06% | 30,420 |
| Jun 5, 2025 | 70.85 | 70.95 | 70.85 | 70.95 | 70.10 | - | 590 |
| Jun 4, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.10 | 1.07% | 120 |
| Jun 3, 2025 | 70.95 | 70.95 | 70.20 | 70.20 | 69.36 | -1.06% | 35,000 |
| Jun 2, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.10 | - | 2,340 |
| May 30, 2025 | 71.00 | 71.00 | 70.95 | 70.95 | 70.10 | - | 60 |
| May 29, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.10 | - | 5,000 |
| May 28, 2025 | 70.10 | 70.95 | 70.10 | 70.95 | 70.10 | - | 41,190 |
| May 27, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.10 | 1.28% | 250 |
| May 26, 2025 | 70.25 | 70.25 | 70.05 | 70.05 | 69.21 | -0.14% | 40,000 |
| May 23, 2025 | 70.30 | 70.30 | 70.15 | 70.15 | 69.31 | -1.13% | 26,600 |
| May 22, 2025 | 70.30 | 70.95 | 70.30 | 70.95 | 70.10 | 1.07% | 2,560 |