San Miguel Corporation (PSE:SMC2U)
Philippines · Delayed Price · Currency is PHP · Preferred Stock75.00
0.00 (0.00%)
At close: Jun 23, 2026
PSE:SMC2U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 75.00 | 75.10 | 75.00 | 75.00 | 75.00 | - | 285,280 |
| Jun 22, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 130,630 |
| Jun 19, 2026 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | -0.78% | 30,960 |
| Jun 18, 2026 | 77.70 | 77.70 | 76.50 | 76.60 | 76.60 | 1.34% | 65,650 |
| Jun 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.59 | - | - |
| Jun 16, 2026 | 77.80 | 77.80 | 77.00 | 77.00 | 75.59 | -1.03% | 1,080 |
| Jun 15, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 76.37 | 1.70% | 40 |
| Jun 11, 2026 | 76.90 | 76.90 | 76.50 | 76.50 | 75.10 | - | 420 |
| Jun 10, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 75.10 | - | 130 |
| Jun 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.10 | - | - |
| Jun 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.10 | - | - |
| Jun 5, 2026 | 76.20 | 76.50 | 76.20 | 76.50 | 75.10 | - | 8,020 |
| Jun 4, 2026 | 76.50 | 76.50 | 76.20 | 76.50 | 75.10 | - | 56,270 |
| Jun 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.10 | - | 12,900 |
| Jun 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.10 | 0.13% | 205,550 |
| Jun 1, 2026 | 76.50 | 76.50 | 76.40 | 76.40 | 75.00 | -0.26% | 29,290 |
| May 29, 2026 | 77.00 | 77.00 | 76.60 | 76.60 | 75.19 | -0.52% | 6,000 |
| May 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.59 | 0.65% | 410 |
| May 26, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 75.10 | -1.92% | 2,250 |
| May 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.57 | 1.30% | 250 |
| May 22, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 75.59 | -1.28% | 18,240 |
| May 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.57 | - | 170 |
| May 20, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 76.57 | - | 16,960 |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.57 | - | 1,240 |
| May 18, 2026 | 79.95 | 79.95 | 78.00 | 78.00 | 76.57 | -2.44% | 50 |
| May 15, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 78.48 | 2.50% | 190 |
| May 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.57 | -0.06% | 520 |
| May 13, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 76.62 | - | - |
| May 12, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 76.62 | - | - |
| May 11, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 76.62 | - | 20 |
| May 8, 2026 | 79.95 | 79.95 | 78.05 | 78.05 | 76.62 | -2.38% | 30 |
| May 7, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 78.48 | - | - |
| May 6, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 78.48 | 1.59% | 10 |
| May 5, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 77.26 | - | - |
| May 4, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 77.26 | 0.25% | 5,000 |
| Apr 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.06 | -0.38% | 1,000 |
| Apr 29, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 77.35 | 0.38% | 90 |
| Apr 28, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 77.06 | - | 920 |
| Apr 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.06 | - | - |
| Apr 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.06 | - | - |
| Apr 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.06 | - | - |
| Apr 22, 2026 | 81.00 | 81.00 | 78.50 | 78.50 | 77.06 | -3.09% | 28,360 |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.51 | - | - |
| Apr 20, 2026 | 81.00 | 81.00 | 79.20 | 81.00 | 79.51 | - | 17,330 |
| Apr 17, 2026 | 80.20 | 81.00 | 80.20 | 81.00 | 79.51 | 0.12% | 29,510 |
| Apr 16, 2026 | 80.65 | 80.90 | 80.65 | 80.90 | 79.42 | 0.31% | 1,550 |
| Apr 15, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 79.17 | -0.31% | 10 |
| Apr 14, 2026 | 80.50 | 80.90 | 80.50 | 80.90 | 79.42 | -0.12% | 4,160 |
| Apr 13, 2026 | 79.20 | 81.00 | 79.20 | 81.00 | 79.51 | 2.27% | 11,530 |
| Apr 10, 2026 | 79.70 | 79.70 | 79.20 | 79.20 | 77.75 | -0.38% | 6,040 |