San Miguel Corporation (PSE:SMC2O)
Philippines · Delayed Price · Currency is PHP · Preferred Stock79.50
+0.50 (0.63%)
At close: Jun 5, 2026
PSE:SMC2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 80.90 | 80.90 | 79.50 | 79.50 | 79.50 | 0.63% | 7,820 |
| Jun 4, 2026 | 82.00 | 82.00 | 77.50 | 79.00 | 79.00 | -3.54% | 300,140 |
| Jun 3, 2026 | 81.95 | 81.95 | 81.80 | 81.90 | 81.90 | -0.12% | 1,780 |
| Jun 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | 2,800 |
| Jun 1, 2026 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 0.99% | 3,360 |
| May 29, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 3,870 |
| May 28, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -0.98% | 4,710 |
| May 26, 2026 | 81.80 | 82.00 | 81.80 | 81.80 | 81.80 | -0.18% | 1,050 |
| May 25, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.06% | 690 |
| May 22, 2026 | 82.00 | 82.00 | 81.50 | 81.90 | 81.90 | 0.24% | 7,230 |
| May 21, 2026 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | -0.37% | 7,100 |
| May 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.31% | 150 |
| May 19, 2026 | 82.00 | 82.00 | 81.75 | 81.75 | 81.75 | -0.49% | 8,370 |
| May 18, 2026 | 82.15 | 82.15 | 82.00 | 82.15 | 82.15 | - | 10,890 |
| May 15, 2026 | 82.00 | 82.20 | 82.00 | 82.15 | 82.15 | -1.02% | 3,830 |
| May 14, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 200 |
| May 13, 2026 | 82.50 | 83.00 | 82.00 | 82.00 | 82.00 | -0.61% | 8,980 |
| May 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 180 |
| May 11, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 16,690 |
| May 8, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.36% | 87,170 |
| May 7, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | 300 |
| May 6, 2026 | 82.50 | 82.50 | 82.30 | 82.30 | 82.30 | 0.24% | 140 |
| May 5, 2026 | 82.20 | 82.20 | 82.10 | 82.10 | 82.10 | -0.12% | 1,170 |
| May 4, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.24% | 510 |
| Apr 30, 2026 | 82.05 | 82.05 | 82.00 | 82.00 | 82.00 | - | 1,880 |
| Apr 29, 2026 | 82.00 | 82.20 | 82.00 | 82.00 | 82.00 | -0.12% | 12,250 |
| Apr 28, 2026 | 82.10 | 82.10 | 82.05 | 82.10 | 82.10 | -0.48% | 1,930 |
| Apr 27, 2026 | 82.50 | 82.50 | 82.05 | 82.50 | 82.50 | - | 290 |
| Apr 24, 2026 | 82.45 | 82.50 | 82.00 | 82.50 | 82.50 | 0.06% | 6,020 |
| Apr 23, 2026 | 82.00 | 82.45 | 82.00 | 82.45 | 82.45 | 0.55% | 190 |
| Apr 22, 2026 | 82.00 | 82.45 | 81.80 | 82.00 | 82.00 | - | 51,510 |
| Apr 21, 2026 | 82.00 | 82.25 | 81.80 | 82.00 | 82.00 | - | 78,340 |
| Apr 20, 2026 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | - | 83,260 |
| Apr 17, 2026 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | - | 101,270 |
| Apr 16, 2026 | 82.00 | 82.45 | 82.00 | 82.00 | 82.00 | - | 90,030 |
| 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 |