San Miguel Corporation (PSE:SMC2K)
Philippines · Delayed Price · Currency is PHP · Preferred Stock75.00
0.00 (0.00%)
At close: Nov 19, 2025
PSE:SMC2K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 73.95 | 73.95 | 73.95 | 75.00 | 73.95 | - | - |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.95 | 0.07% | 36,000 |
| Nov 17, 2025 | 74.95 | 75.00 | 74.95 | 74.95 | 73.90 | - | 5,510 |
| Nov 14, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 73.90 | 1.49% | 90 |
| Nov 13, 2025 | 72.82 | 72.82 | 72.82 | 73.85 | 72.82 | - | - |
| Nov 12, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 72.82 | -0.20% | 50 |
| Nov 11, 2025 | 73.85 | 74.00 | 73.85 | 74.00 | 72.96 | 0.20% | 2,900 |
| Nov 10, 2025 | 74.95 | 74.95 | 73.85 | 73.85 | 72.82 | -1.47% | 50 |
| Nov 7, 2025 | 73.90 | 73.90 | 73.90 | 74.95 | 73.90 | - | - |
| Nov 6, 2025 | 73.90 | 73.90 | 73.90 | 74.95 | 73.90 | - | - |
| Nov 5, 2025 | 73.90 | 73.90 | 73.90 | 74.95 | 73.90 | - | - |
| Nov 4, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 73.90 | - | 20 |
| Nov 3, 2025 | 75.00 | 75.00 | 74.95 | 74.95 | 73.90 | 1.70% | 180 |
| Oct 30, 2025 | 72.67 | 72.67 | 72.67 | 73.70 | 72.67 | - | - |
| Oct 29, 2025 | 72.67 | 72.67 | 72.67 | 73.70 | 72.67 | - | - |
| Oct 28, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 72.67 | - | 500 |
| Oct 27, 2025 | 72.67 | 72.67 | 72.67 | 73.70 | 72.67 | - | - |
| Oct 24, 2025 | 72.67 | 72.67 | 72.67 | 73.70 | 72.67 | - | - |
| Oct 23, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 72.67 | -0.07% | 470 |
| Oct 22, 2025 | 74.00 | 74.00 | 73.75 | 73.75 | 72.72 | -1.01% | 14,640 |
| Oct 21, 2025 | 73.70 | 74.50 | 73.70 | 74.50 | 73.46 | -0.40% | 1,020 |
| Oct 20, 2025 | 73.75 | 73.75 | 73.75 | 74.80 | 73.75 | - | - |
| Oct 17, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 73.75 | 1.63% | 560 |
| Oct 16, 2025 | 74.80 | 74.80 | 73.60 | 73.60 | 72.57 | -0.27% | 90 |
| Oct 15, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 72.77 | 0.20% | 500 |
| Oct 14, 2025 | 72.62 | 72.62 | 72.62 | 73.65 | 72.62 | - | - |
| Oct 13, 2025 | 72.62 | 72.62 | 72.62 | 73.65 | 72.62 | - | - |
| Oct 10, 2025 | 72.62 | 72.62 | 72.62 | 73.65 | 72.62 | - | - |
| Oct 9, 2025 | 73.60 | 73.65 | 73.60 | 73.65 | 72.62 | 0.07% | 13,400 |
| Oct 8, 2025 | 73.75 | 73.75 | 73.60 | 73.60 | 72.57 | -1.80% | 14,700 |
| Oct 7, 2025 | 74.75 | 74.95 | 74.70 | 74.95 | 73.90 | 1.01% | 52,030 |
| Oct 6, 2025 | 73.80 | 74.20 | 73.80 | 74.20 | 73.16 | 0.68% | 5,930 |
| Oct 3, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 72.67 | 0.20% | 500 |
| Oct 2, 2025 | 74.75 | 74.75 | 73.55 | 73.55 | 72.52 | -0.61% | 11,500 |
| Oct 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 72.96 | - | 870 |
| Sep 30, 2025 | 74.60 | 74.60 | 74.00 | 74.00 | 72.96 | -0.80% | 11,840 |
| Sep 29, 2025 | 74.40 | 74.60 | 74.00 | 74.60 | 73.56 | - | 1,270 |
| Sep 26, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 73.56 | - | 2,500 |
| Sep 25, 2025 | 74.70 | 74.70 | 74.60 | 74.60 | 73.56 | -0.13% | 5,970 |
| Sep 24, 2025 | 74.75 | 74.75 | 74.70 | 74.70 | 73.65 | -0.07% | 6,790 |
| Sep 23, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 73.70 | 2.40% | 12,000 |
| Sep 22, 2025 | 74.75 | 74.75 | 73.00 | 73.00 | 71.98 | -2.34% | 29,700 |
| Sep 19, 2025 | 74.95 | 74.95 | 74.70 | 74.75 | 73.70 | -0.33% | 11,000 |
| Sep 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.95 | - | 500 |
| Sep 17, 2025 | 74.95 | 75.00 | 74.95 | 75.00 | 73.12 | 0.27% | 12,960 |
| Sep 16, 2025 | 74.95 | 74.95 | 74.80 | 74.80 | 72.92 | 0.34% | 400 |
| Sep 15, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 72.68 | -0.53% | 1,500 |
| Sep 12, 2025 | 74.95 | 75.00 | 74.95 | 74.95 | 73.07 | 0.60% | 105,890 |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.63 | - | 550 |
| Sep 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.63 | - | 2,230 |