San Miguel Corporation (PSE:SMC2U)
Philippines · Delayed Price · Currency is PHP · Preferred Stock79.50
-0.45 (-0.56%)
At close: Apr 8, 2026
PSE:SMC2U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 79.50 | 79.50 | 79.40 | 79.50 | 79.50 | -0.56% | 5,010 |
| Apr 7, 2026 | 78.90 | 79.95 | 78.90 | 79.95 | 79.95 | 1.33% | 13,050 |
| Apr 6, 2026 | 78.60 | 78.90 | 78.60 | 78.90 | 78.90 | 2.33% | 910 |
| Apr 1, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Mar 31, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Mar 30, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.78% | 10,000 |
| Mar 27, 2026 | 78.50 | 78.50 | 78.40 | 78.50 | 78.50 | 0.26% | 70,230 |
| Mar 26, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.69% | 10 |
| Mar 25, 2026 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | -1.09% | 1,600 |
| Mar 24, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | - |
| Mar 23, 2026 | 77.85 | 78.00 | 77.85 | 77.85 | 77.85 | 1.70% | 2,850 |
| Mar 19, 2026 | 77.85 | 77.85 | 76.55 | 76.55 | 76.55 | -1.67% | 1,730 |
| Mar 18, 2026 | 77.80 | 77.85 | 77.80 | 77.85 | 76.44 | 0.06% | 4,610 |
| Mar 17, 2026 | 77.80 | 77.80 | 77.65 | 77.80 | 76.39 | -0.06% | 9,180 |
| Mar 16, 2026 | 77.90 | 77.90 | 77.85 | 77.85 | 76.44 | 0.06% | 120 |
| Mar 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 76.39 | - | - |
| Mar 12, 2026 | 79.95 | 79.95 | 77.80 | 77.80 | 76.39 | -2.75% | 12,010 |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | 2.83% | 130 |
| Mar 10, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 76.39 | - | 310 |
| Mar 9, 2026 | 78.50 | 78.50 | 77.80 | 77.80 | 76.39 | -0.89% | 12,270 |
| Mar 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | - | 30,200 |
| Mar 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | - | 1,850 |
| Mar 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | - | 2,380 |
| Mar 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | -1.88% | 2,590 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | - |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | 50 |
| Feb 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | 1.85% | 80 |
| Feb 24, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 77.12 | -0.06% | 1,500 |
| Feb 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 77.17 | -1.75% | 6,500 |
| Feb 20, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 78.55 | - | 230 |
| Feb 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | - |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | 10 |
| Feb 16, 2026 | 79.25 | 80.00 | 79.25 | 80.00 | 78.55 | - | 3,980 |
| Feb 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | 110 |
| Feb 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | 0.25% | 160 |
| Feb 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.35 | - | 10 |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.35 | - | 100 |
| Feb 9, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.35 | - | - |
| Feb 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.35 | -0.25% | 16,320 |
| Feb 5, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 78.55 | - | 8,500 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | 24,990 |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | - | 6,000 |
| Feb 2, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 78.55 | 0.06% | 12,120 |
| Jan 30, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 78.50 | 2.50% | 7,220 |
| Jan 29, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 76.58 | -2.50% | 660 |
| Jan 28, 2026 | 78.50 | 80.00 | 77.80 | 80.00 | 78.55 | 1.91% | 12,740 |
| Jan 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | - | 19,920 |
| Jan 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.08 | -1.88% | 600 |
| Jan 23, 2026 | 79.60 | 80.00 | 79.60 | 80.00 | 78.55 | - | 17,520 |