San Miguel Corporation (PSE:SMC2N)
Philippines · Delayed Price · Currency is PHP · Preferred Stock79.95
+1.45 (1.85%)
At close: Apr 1, 2026
PSE:SMC2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 78.50 | 79.95 | 78.00 | 79.95 | 79.95 | 1.85% | 5,660 |
| Mar 31, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | - | 13,240 |
| Mar 30, 2026 | 77.70 | 78.50 | 77.70 | 78.50 | 78.50 | - | 1,390 |
| Mar 27, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 3,850 |
| Mar 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.13% | 1,790 |
| Mar 25, 2026 | 79.50 | 79.50 | 77.00 | 79.40 | 79.40 | -0.13% | 900 |
| Mar 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 50 |
| Mar 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Mar 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 210 |
| Mar 18, 2026 | 79.90 | 80.00 | 79.90 | 80.00 | 78.44 | 0.13% | 1,180 |
| Mar 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 78.34 | 1.08% | 410 |
| Mar 16, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 77.50 | - | - |
| Mar 13, 2026 | 79.05 | 79.05 | 79.00 | 79.05 | 77.50 | - | 13,110 |
| Mar 12, 2026 | 79.90 | 79.90 | 79.05 | 79.05 | 77.50 | -1.06% | 2,630 |
| Mar 11, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 78.34 | -0.06% | 240 |
| Mar 10, 2026 | 79.00 | 79.95 | 79.00 | 79.95 | 78.39 | 1.20% | 2,910 |
| Mar 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.45 | - | - |
| Mar 6, 2026 | 79.15 | 79.50 | 79.00 | 79.00 | 77.45 | -1.86% | 16,860 |
| Mar 5, 2026 | 79.15 | 80.50 | 79.15 | 80.50 | 78.93 | 1.71% | 30 |
| Mar 4, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 77.60 | -1.62% | 90 |
| Mar 3, 2026 | 79.15 | 80.45 | 79.15 | 80.45 | 78.88 | 0.56% | 60 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | - |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | 170 |
| Feb 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | 20 |
| Feb 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | 430 |
| Feb 20, 2026 | 79.10 | 80.00 | 79.10 | 80.00 | 78.44 | - | 20 |
| Feb 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | - |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | - | 430 |
| Feb 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | 0.63% | 220 |
| Feb 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.94 | - | 460 |
| Feb 12, 2026 | 80.30 | 80.30 | 79.50 | 79.50 | 77.94 | -1.00% | 3,380 |
| Feb 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 78.73 | 1.07% | 100 |
| Feb 10, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 77.90 | - | - |
| Feb 9, 2026 | 79.10 | 79.50 | 79.10 | 79.45 | 77.90 | -0.69% | 530 |
| Feb 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | -0.62% | 1,350 |
| Feb 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 78.93 | 0.12% | 6,020 |
| Feb 4, 2026 | 79.25 | 80.40 | 79.05 | 80.40 | 78.83 | 1.71% | 10,200 |
| Feb 3, 2026 | 80.00 | 80.00 | 79.05 | 79.05 | 77.50 | -1.19% | 4,270 |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.44 | 1.01% | 66,700 |
| Jan 30, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 77.65 | - | - |
| Jan 29, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 77.65 | - | - |
| Jan 28, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 77.65 | - | - |
| Jan 27, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 77.65 | -1.74% | 1,100 |
| Jan 26, 2026 | 80.60 | 80.60 | 79.20 | 80.60 | 79.02 | 0.25% | 880 |
| Jan 23, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 78.83 | - | - |
| Jan 22, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 78.83 | - | - |
| Jan 21, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 78.83 | -0.12% | 2,000 |
| Jan 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 78.93 | - | 10 |