San Miguel Corporation (PSE:SMC2L)
Philippines · Delayed Price · Currency is PHP · Preferred Stock78.80
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 4, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 1,010 |
| Aug 1, 2025 | 78.50 | 78.80 | 78.50 | 78.80 | 78.80 | - | 64,010 |
| Jul 31, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.25% | 4,110 |
| Jul 30, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 29, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1,300 |
| Jul 28, 2025 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | - | 5,600 |
| Jul 25, 2025 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | 0.13% | 188,010 |
| Jul 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 2,600 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.13% | 30 |
| Jul 22, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 21, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 20 |
| Jul 18, 2025 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | 0.13% | 68,000 |
| Jul 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 20,700 |
| Jul 14, 2025 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | -0.13% | 56,830 |
| Jul 11, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.13% | 100 |
| Jul 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 9, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -0.63% | 33,850 |
| Jul 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 10 |
| Jul 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 20 |
| Jul 2, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 150 |
| Jul 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 8,470 |
| Jun 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 5,000 |
| Jun 26, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 6,000 |
| Jun 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 106,700 |
| Jun 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 2,000 |
| Jun 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 20, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.52 | - | 5,000 |
| Jun 17, 2025 | 77.52 | 77.52 | 77.52 | 79.00 | 77.52 | - | - |
| Jun 16, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 23,400 |
| Jun 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.52 | 1.28% | 10,910 |
| Jun 11, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 76.54 | -1.27% | 13,530 |
| Jun 10, 2025 | 77.52 | 77.52 | 77.52 | 79.00 | 77.52 | - | - |
| Jun 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.52 | - | 250 |
| Jun 5, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 10,100 |
| Jun 4, 2025 | 77.52 | 77.52 | 77.52 | 79.00 | 77.52 | - | - |
| Jun 3, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 23,400 |
| Jun 2, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 80,200 |
| May 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.52 | - | 20 |
| May 29, 2025 | 77.52 | 77.52 | 77.52 | 79.00 | 77.52 | - | - |
| May 28, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 5,010 |
| May 27, 2025 | 77.52 | 77.52 | 77.52 | 79.00 | 77.52 | - | - |
| May 26, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 77.52 | - | 23,400 |
| May 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.52 | - | 5,150 |