San Miguel Corporation (PSE:SMC2N)
Philippines · Delayed Price · Currency is PHP · Preferred Stock79.50
0.00 (0.00%)
At close: Jun 5, 2026
PSE:SMC2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 80.10 | 80.10 | 79.50 | 79.50 | 79.50 | -0.75% | 800 |
| Jun 3, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 490 |
| Jun 2, 2026 | 80.80 | 80.80 | 80.10 | 80.10 | 80.10 | -0.50% | 1,030 |
| Jun 1, 2026 | 81.10 | 81.10 | 80.50 | 80.50 | 80.50 | 1.90% | 120 |
| May 29, 2026 | 81.05 | 81.05 | 79.00 | 79.00 | 79.00 | -2.53% | 9,230 |
| May 28, 2026 | 81.15 | 81.15 | 81.05 | 81.05 | 81.05 | - | 610 |
| May 26, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.06% | 280 |
| May 25, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| May 22, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| May 21, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | 100 |
| May 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.49% | 120 |
| May 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| May 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| May 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| May 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| May 13, 2026 | 81.50 | 81.50 | 81.10 | 81.50 | 81.50 | 0.62% | 2,780 |
| May 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 30 |
| May 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| May 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 590 |
| May 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 1,620 |
| May 6, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | -1.84% | 2,920 |
| May 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.12% | 400 |
| May 4, 2026 | 81.80 | 81.80 | 81.00 | 81.60 | 81.60 | 0.12% | 1,300 |
| Apr 30, 2026 | 81.50 | 81.50 | 81.25 | 81.50 | 81.50 | - | 230 |
| Apr 29, 2026 | 81.50 | 81.60 | 81.50 | 81.50 | 81.50 | 2.45% | 310 |
| Apr 28, 2026 | 82.00 | 82.00 | 79.55 | 79.55 | 79.55 | -2.09% | 290 |
| Apr 27, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | - |
| Apr 24, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.56% | 1,030 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 800 |
| Apr 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 30 |
| Apr 20, 2026 | 81.25 | 82.00 | 81.25 | 82.00 | 82.00 | - | 10,620 |
| Apr 17, 2026 | 82.00 | 82.00 | 81.90 | 82.00 | 82.00 | - | 47,580 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 5,000 |
| Apr 15, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 1,990 |
| Apr 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 4,650 |
| Apr 13, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 13,890 |
| Apr 10, 2026 | 80.00 | 80.30 | 80.00 | 80.00 | 80.00 | - | 3,050 |
| Apr 8, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 80.00 | 0.63% | 5,920 |
| Apr 7, 2026 | 79.95 | 79.95 | 79.50 | 79.50 | 79.50 | -0.56% | 210 |
| Apr 6, 2026 | 79.95 | 79.95 | 79.90 | 79.95 | 79.95 | - | 440 |
| 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 | 2.00% | 210 |