San Miguel Corporation (PSE:SMC2O)
Philippines · Delayed Price · Currency is PHP · Preferred Stock82.00
0.00 (0.00%)
At close: Apr 15, 2026
PSE:SMC2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 82.00 | 82.05 | 80.20 | 82.00 | 82.00 | - | 34,550 |
| Apr 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Apr 13, 2026 | 80.05 | 82.00 | 80.05 | 82.00 | 82.00 | 0.06% | 47,160 |
| Apr 10, 2026 | 81.00 | 81.95 | 81.00 | 81.95 | 81.95 | 2.05% | 48,650 |
| Apr 8, 2026 | 80.00 | 81.00 | 80.00 | 80.30 | 80.30 | 0.37% | 180 |
| Apr 7, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 80.00 | 0.06% | 8,910 |
| Apr 6, 2026 | 79.50 | 80.00 | 79.05 | 79.95 | 79.95 | 0.57% | 10,850 |
| Apr 1, 2026 | 79.05 | 79.50 | 79.05 | 79.50 | 79.50 | 0.63% | 39,540 |
| Mar 31, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - | 37,320 |
| Mar 30, 2026 | 79.40 | 79.40 | 78.60 | 79.00 | 79.00 | - | 1,640 |
| Mar 27, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - | 6,060 |
| Mar 26, 2026 | 79.05 | 79.05 | 78.50 | 79.00 | 79.00 | -0.06% | 13,270 |
| Mar 25, 2026 | 79.50 | 79.50 | 78.85 | 79.05 | 79.05 | -0.57% | 57,640 |
| Mar 24, 2026 | 79.75 | 79.75 | 79.00 | 79.50 | 79.50 | - | 14,560 |
| Mar 23, 2026 | 79.00 | 79.75 | 79.00 | 79.50 | 79.50 | 0.63% | 15,780 |
| Mar 19, 2026 | 80.45 | 80.45 | 79.00 | 79.00 | 79.00 | -3.01% | 42,080 |
| Mar 18, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 79.84 | - | 200 |
| Mar 17, 2026 | 81.80 | 81.80 | 79.50 | 81.45 | 79.84 | -0.55% | 280 |
| Mar 16, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 80.28 | - | 60 |
| Mar 13, 2026 | 80.00 | 81.95 | 80.00 | 81.90 | 80.28 | 3.02% | 1,800 |
| Mar 12, 2026 | 80.05 | 80.05 | 79.50 | 79.50 | 77.93 | -0.63% | 117,470 |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.42 | - | 510 |
| Mar 10, 2026 | 81.85 | 81.85 | 80.00 | 80.00 | 78.42 | - | 15,650 |
| Mar 9, 2026 | 80.50 | 80.50 | 79.50 | 80.00 | 78.42 | -0.62% | 26,630 |
| Mar 6, 2026 | 81.00 | 81.00 | 80.00 | 80.50 | 78.91 | -0.62% | 4,520 |
| Mar 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.40 | - | 100 |
| Mar 4, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 79.40 | 0.06% | 9,190 |
| Mar 3, 2026 | 80.55 | 80.95 | 80.55 | 80.95 | 79.35 | 0.50% | 240 |
| Mar 2, 2026 | 81.00 | 81.00 | 80.55 | 80.55 | 78.96 | -0.56% | 820 |
| Feb 27, 2026 | 80.80 | 81.00 | 80.80 | 81.00 | 79.40 | - | 110 |
| Feb 26, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 79.40 | - | 20,000 |
| Feb 25, 2026 | 80.90 | 81.00 | 80.00 | 81.00 | 79.40 | 1.19% | 14,170 |
| Feb 24, 2026 | 81.00 | 81.00 | 80.05 | 80.05 | 78.47 | -0.06% | 1,850 |
| Feb 23, 2026 | 81.00 | 81.00 | 80.05 | 80.10 | 78.52 | -1.11% | 14,520 |
| Feb 20, 2026 | 81.10 | 81.10 | 81.00 | 81.00 | 79.40 | -0.86% | 9,240 |
| Feb 19, 2026 | 81.00 | 81.70 | 81.00 | 81.70 | 80.08 | 0.86% | 1,910 |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.40 | - | 3,060 |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.40 | - | 320 |
| Feb 13, 2026 | 81.20 | 81.50 | 81.00 | 81.00 | 79.40 | -0.25% | 5,620 |
| Feb 12, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | 79.59 | - | 5,800 |
| Feb 11, 2026 | 81.70 | 81.70 | 81.05 | 81.20 | 79.59 | 0.19% | 3,960 |
| Feb 10, 2026 | 81.70 | 81.70 | 81.05 | 81.05 | 79.45 | 0.43% | 510 |
| Feb 9, 2026 | 81.50 | 81.50 | 80.70 | 80.70 | 79.10 | -0.98% | 210 |
| Feb 6, 2026 | 81.70 | 81.70 | 80.70 | 81.50 | 79.89 | -0.24% | 2,010 |
| Feb 5, 2026 | 81.55 | 81.70 | 81.55 | 81.70 | 80.08 | 0.25% | 960 |
| Feb 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.89 | - | 340 |
| Feb 3, 2026 | 81.45 | 81.50 | 80.05 | 81.50 | 79.89 | 0.06% | 24,720 |
| Feb 2, 2026 | 81.35 | 81.45 | 80.00 | 81.45 | 79.84 | 0.12% | 76,700 |
| Jan 30, 2026 | 81.00 | 81.40 | 80.90 | 81.35 | 79.74 | 0.43% | 2,470 |
| Jan 29, 2026 | 81.00 | 81.45 | 80.90 | 81.00 | 79.40 | - | 3,790 |