San Miguel Corporation (PSE:SMC2O)
Philippines · Delayed Price · Currency is PHP · Preferred Stock81.30
+0.50 (0.62%)
At close: Aug 1, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.40 | 81.40 | 81.30 | 81.30 | 81.30 | 0.62% | 180 |
| Jul 31, 2025 | 80.90 | 80.90 | 80.70 | 80.80 | 80.80 | -0.62% | 6,310 |
| Jul 30, 2025 | 81.40 | 81.40 | 81.30 | 81.30 | 81.30 | - | 3,940 |
| Jul 29, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - | 2,000 |
| Jul 28, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - | 250 |
| Jul 25, 2025 | 81.95 | 81.95 | 81.30 | 81.30 | 81.30 | -0.61% | 1,720 |
| Jul 24, 2025 | 81.95 | 81.95 | 81.80 | 81.80 | 81.80 | -0.18% | 3,850 |
| Jul 23, 2025 | 81.30 | 81.95 | 81.30 | 81.95 | 81.95 | 0.74% | 28,440 |
| Jul 22, 2025 | 80.90 | 81.35 | 80.90 | 81.35 | 81.35 | 0.43% | 280 |
| Jul 21, 2025 | 80.85 | 81.10 | 80.85 | 81.00 | 81.00 | 0.19% | 18,700 |
| Jul 18, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.06% | 210 |
| Jul 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.50% | 110 |
| Jul 16, 2025 | 80.80 | 80.80 | 80.50 | 80.50 | 80.50 | -0.37% | 4,100 |
| Jul 15, 2025 | 80.85 | 80.85 | 80.80 | 80.80 | 80.80 | -0.06% | 40 |
| Jul 14, 2025 | 80.70 | 80.85 | 80.50 | 80.85 | 80.85 | 0.19% | 3,290 |
| Jul 11, 2025 | 80.85 | 80.85 | 80.50 | 80.70 | 80.70 | 0.12% | 3,460 |
| Jul 10, 2025 | 80.80 | 80.80 | 80.50 | 80.60 | 80.60 | -0.19% | 1,280 |
| Jul 9, 2025 | 81.00 | 81.00 | 80.75 | 80.75 | 80.75 | - | 580 |
| Jul 8, 2025 | 81.10 | 81.10 | 80.00 | 80.75 | 80.75 | -0.43% | 53,500 |
| Jul 7, 2025 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | 0.12% | 33,320 |
| Jul 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 710 |
| Jul 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 960 |
| Jul 2, 2025 | 81.00 | 81.00 | 80.50 | 81.00 | 81.00 | - | 7,470 |
| Jul 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - | 610 |
| Jun 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 180 |
| Jun 27, 2025 | 80.80 | 81.00 | 80.10 | 81.00 | 81.00 | 0.25% | 1,600 |
| Jun 26, 2025 | 80.80 | 80.90 | 80.00 | 80.80 | 80.80 | 0.12% | 140,750 |
| Jun 25, 2025 | 80.90 | 80.90 | 80.70 | 80.70 | 80.70 | -0.25% | 70 |
| Jun 24, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | 1.13% | 1,430 |
| Jun 23, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.36% | 12,360 |
| Jun 20, 2025 | 81.00 | 81.10 | 80.00 | 81.10 | 81.10 | 0.12% | 2,280 |
| Jun 19, 2025 | 81.35 | 81.35 | 81.00 | 81.00 | 81.00 | -0.49% | 630 |
| Jun 18, 2025 | 81.30 | 81.45 | 81.30 | 81.40 | 79.79 | 0.18% | 28,710 |
| Jun 17, 2025 | 81.30 | 81.30 | 81.25 | 81.25 | 79.64 | -0.12% | 17,010 |
| Jun 16, 2025 | 81.25 | 81.35 | 81.25 | 81.35 | 79.74 | 0.12% | 3,960 |
| Jun 13, 2025 | 81.35 | 81.35 | 81.25 | 81.25 | 79.64 | -0.12% | 1,580 |
| Jun 11, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 79.74 | - | 5,020 |
| Jun 10, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 79.74 | - | 30 |
| Jun 9, 2025 | 81.40 | 81.40 | 81.30 | 81.35 | 79.74 | -0.06% | 26,160 |
| Jun 5, 2025 | 81.35 | 81.45 | 81.35 | 81.40 | 79.79 | 0.06% | 670 |
| Jun 4, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 79.74 | - | 12,000 |
| Jun 3, 2025 | 81.45 | 81.45 | 81.25 | 81.35 | 79.74 | -0.18% | 55,950 |
| Jun 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 79.89 | 0.31% | 5,850 |
| May 30, 2025 | 81.40 | 81.50 | 81.25 | 81.25 | 79.64 | -0.25% | 6,580 |
| May 29, 2025 | 81.50 | 81.50 | 81.45 | 81.45 | 79.84 | 1.81% | 130 |
| May 28, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 78.42 | -1.84% | 20,010 |
| May 27, 2025 | 81.80 | 81.80 | 81.50 | 81.50 | 79.89 | -0.37% | 4,440 |
| May 26, 2025 | 81.30 | 81.80 | 81.30 | 81.80 | 80.18 | 0.62% | 1,510 |
| May 23, 2025 | 81.30 | 81.80 | 81.30 | 81.30 | 79.69 | - | 4,010 |
| May 22, 2025 | 82.00 | 82.00 | 81.30 | 81.30 | 79.69 | 0.12% | 28,250 |