San Miguel Corporation (PSE:SMC2R)
Philippines · Delayed Price · Currency is PHP · Preferred Stock77.00
0.00 (0.00%)
At close: Jun 5, 2026
PSE:SMC2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 76.10 | 77.00 | 76.10 | 77.00 | 77.00 | - | 110 |
| Jun 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 150 |
| Jun 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jun 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.18% | 5,000 |
| Jun 1, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -2.44% | 10 |
| May 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.56% | 100 |
| May 22, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| May 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | 120 |
| May 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.41% | 30 |
| May 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| May 18, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| May 15, 2026 | 79.90 | 79.90 | 77.00 | 78.90 | 78.90 | 2.47% | 250 |
| May 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 10 |
| May 13, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 50 |
| May 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | 10 |
| May 6, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | -0.12% | 13,010 |
| May 5, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 5.19% | 2,790 |
| May 4, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 6,500 |
| Apr 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Apr 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Apr 28, 2026 | 77.55 | 77.55 | 77.50 | 77.50 | 77.50 | - | 1,300 |
| Apr 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.06% | 1,500 |
| Apr 24, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - | - |
| Apr 23, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - | 10 |
| Apr 22, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.71% | 850 |
| Apr 21, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 20, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 17, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 15, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 14, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Apr 13, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.13% | 10 |
| Apr 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 5,000 |
| Apr 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1,000 |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,500 |
| Mar 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 10,100 |
| Mar 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 20 |
| Mar 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 10 |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.68% | 10 |
| Mar 24, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Mar 23, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |