Contact us

SAN MIGUEL CORPORATION
40 San Miguel Avenue, Mandaluyong City
1550 Metro Manila, Philippines
P.O.: Box 271 Manila Central Post Office
Telephone: (632) 632-3000

Share Prices

Home Share Prices
SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Mar 07, 2016 Aug 18, 2017
Dec 04, 2014 Aug 15, 2017
Dec 18, 2015 Aug 15, 2017
Sep 21, 2015 Aug 14, 2017
Sep 21, 2015 Aug 15, 2017
Nov 10, 2015 Aug 15, 2017
Mar 30, 2016 Aug 15, 2017
Mar 30, 2016 Aug 15, 2017
Mar 30, 2016 Aug 15, 2017
SMC Common
Date Open High Low Close Average Volume Value
August 18, 2017 100.50 100.50 98.50 99.35 99.22 138,130.00 13,704,602.50
August 17, 2017 100.00 100.80 99.85 100.40 100.32 41,300.00 4,143,402.00
August 16, 2017 101.30 101.30 99.75 100.00 100.03 112,870.00 11,289,913.00
August 15, 2017 101.40 101.40 100.50 101.40 101.29 27,820.00 2,817,917.00
August 14, 2017 101.60 101.60 99.80 101.40 100.58 93,500.00 9,404,358.50
August 11, 2017 101.60 101.60 100.30 101.60 101.02 64,170.00 6,482,757.00
August 10, 2017 101.50 101.60 100.00 101.60 101.13 81,600.00 8,252,149.00
August 9, 2017 101.30 101.50 99.75 101.50 100.42 134,390.00 13,494,995.50
August 8, 2017 101.30 101.40 100.50 101.00 101.03 58,930.00 5,953,976.00
August 7, 2017 101.10 101.40 101.10 101.30 101.28 45,330.00 4,591,189.00
August 4, 2017 101.30 101.30 100.00 101.30 100.78 124,540.00 12,551,143.00
August 3, 2017 100.30 101.30 100.00 101.30 100.51 59,370.00 5,967,157.00
August 2, 2017 101.00 101.00 100.20 100.40 100.53 153,980.00 15,479,063.00
August 1, 2017 101.60 101.70 101.50 101.60 101.60 100,170.00 10,177,027.00
July 31, 2017 101.80 101.80 101.30 101.60 101.59 238,870.00 24,265,954.00
July 28, 2017 100.50 101.80 100.50 101.70 101.53 57,950.00 5,883,733.00
July 27, 2017 102.00 103.00 100.50 100.50 101.30 136,220.00 13,798,444.00
July 26, 2017 103.00 103.20 101.00 101.00 102.11 210,240.00 21,467,122.00
July 25, 2017 103.00 103.00 102.50 102.60 102.69 75,900.00 7,794,100.00
July 24, 2017 103.00 103.00 102.70 103.00 102.95 26,190.00 2,696,159.00
July 21, 2017 102.60 103.10 102.60 103.10 102.90 82,660.00 8,505,837.00
July 20, 2017 103.10 103.10 102.70 103.00 102.97 150,200.00 15,466,314.00
July 19, 2017 102.90 103.20 102.70 103.00 103.03 69,650.00 7,176,288.00
July 18, 2017 103.00 103.00 102.60 102.90 102.86 38,260.00 3,935,484.00
July 17, 2017 102.60 103.00 102.50 102.90 102.88 64,040.00 6,588,427.00
July 14, 2017 103.40 103.40 102.50 102.50 102.80 117,720.00 12,101,968.00
July 13, 2017 103.20 103.40 102.40 103.40 103.03 138,630.00 14,282,796.00
July 12, 2017 103.20 103.30 102.50 103.00 102.89 83,350.00 8,576,034.00
July 11, 2017 103.30 103.30 102.40 103.30 102.62 151,300.00 15,526,361.00
July 10, 2017 103.50 103.50 101.90 103.30 102.84 120,290.00 12,370,241.00
July 7, 2017 103.30 103.50 102.70 103.50 103.23 70,890.00 7,318,123.00
July 6, 2017 103.10 103.60 102.60 103.30 103.20 60,090.00 6,201,272.00
July 5, 2017 103.00 103.10 102.20 103.10 102.99 83,490.00 8,598,840.00
July 4, 2017 104.00 104.00 103.00 103.20 103.28 49,950.00 5,158,811.00
July 3, 2017 102.50 104.00 102.50 104.00 103.80 50,940.00 5,287,402.00
June 30, 2017 103.70 104.00 102.00 104.00 103.23 79,840.00 8,241,882.00
June 29, 2017 104.00 104.00 102.50 103.70 103.50 83,820.00 8,674,968.00
June 28, 2017 102.00 104.10 102.00 104.00 103.71 95,200.00 9,872,936.00
June 27, 2017 102.60 102.80 101.50 102.70 101.84 259,740.00 26,452,821.00
June 23, 2017 104.90 104.90 101.50 102.60 102.38 186,740.00 19,119,354.00
June 22, 2017 104.90 105.00 103.00 103.00 103.71 109,650.00 11,371,887.00
June 21, 2017 106.00 106.00 104.80 104.90 105.05 148,110.00 15,558,601.00
June 20, 2017 107.00 107.00 106.00 106.00 106.07 42,110.00 4,466,575.00
June 19, 2017 106.00 107.00 106.00 107.00 106.53 96,830.00 10,314,954.00
June 16, 2017 105.90 107.00 105.70 106.00 106.00 50,250.00 5,326,354.00
June 15, 2017 105.70 107.00 105.50 105.50 106.59 303,580.00 32,357,977.00
June 14, 2017 105.00 105.80 104.40 105.50 105.35 208,030.00 21,915,998.00
June 13, 2017 104.00 104.30 103.00 104.30 104.05 59,600.00 6,201,539.00
June 9, 2017 103.20 104.40 102.90 103.00 103.06 292,030.00 30,097,291.00
June 8, 2017 103.00 103.20 102.00 103.00 102.84 175,210.00 18,019,152.00
June 7, 2017 104.00 104.00 103.00 103.20 103.33 201,320.00 20,802,567.00
June 6, 2017 104.80 105.00 103.90 104.40 104.35 138,460.00 14,448,078.00
June 5, 2017 106.00 106.00 104.10 104.80 104.76 191,950.00 20,109,601.00
June 2, 2017 106.00 106.00 104.10 106.00 105.59 210,400.00 22,215,100.00
June 1, 2017 107.40 107.50 105.30 106.00 106.16 143,800.00 15,265,094.00
May 31, 2017 108.40 108.50 107.40 108.00 107.84 64,900.00 6,999,028.00
May 30, 2017 108.40 108.40 107.70 108.40 108.06 47,530.00 5,136,015.00
May 29, 2017 108.50 108.60 107.50 108.40 108.11 78,640.00 8,501,535.00
May 26, 2017 108.00 108.80 107.50 108.50 108.33 105,510.00 11,429,599.00
May 25, 2017 107.60 108.20 107.50 108.00 107.96 101,920.00 11,003,078.00
May 24, 2017 108.90 108.90 107.20 108.00 107.82 129,610.00 13,974,604.00
May 23, 2017 109.00 110.00 107.60 108.90 109.27 351,920.00 38,454,768.00
May 22, 2017 109.00 109.10 108.80 109.00 109.00 314,860.00 34,320,492.00
May 19, 2017 108.60 109.00 108.00 109.00 108.73 191,470.00 20,819,413.00
May 18, 2017 108.80 108.80 107.30 108.10 107.98 250,890.00 27,092,185.00
May 17, 2017 109.20 109.20 108.00 109.00 109.00 228,730.00 24,931,343.00
May 16, 2017 108.70 109.20 107.90 109.00 108.86 162,880.00 17,730,989.00
May 15, 2017 107.90 108.90 107.50 107.90 107.89 46,140.00 4,977,824.00
May 12, 2017 109.00 109.20 107.50 108.90 108.36 128,500.00 13,924,589.00
May 11, 2017 108.00 109.20 107.20 109.20 108.27 193,440.00 20,942,981.00
May 10, 2017 108.40 108.40 107.50 108.00 107.87 193,040.00 20,822,464.00
May 9, 2017 108.20 109.60 107.90 108.40 108.85 310,630.00 33,812,200.00
May 8, 2017 108.50 108.50 107.00 108.20 107.89 132,630.00 14,309,477.00
May 5, 2017 105.40 108.40 105.40 108.00 107.54 262,750.00 28,256,996.00
May 4, 2017 108.00 108.70 105.00 105.00 106.64 384,980.00 41,052,521.00
May 3, 2017 109.50 109.50 108.10 109.50 108.92 127,230.00 13,857,793.00
May 2, 2017 109.00 110.00 108.00 109.50 108.86 112,830.00 12,282,909.00
April 27, 2017 109.50 110.00 108.20 110.00 108.97 134,900.00 14,699,462.00
April 26, 2017 109.50 109.50 108.20 109.00 108.79 117,160.00 12,745,408.00
April 25, 2017 110.00 110.00 108.50 109.50 109.34 104,910.00 11,471,306.00
April 24, 2017 110.40 110.40 107.60 110.00 109.07 101,780.00 11,101,228.00
April 21, 2017 110.50 111.20 109.00 110.40 110.74 185,680.00 20,561,511.00
April 20, 2017 108.00 110.50 107.00 110.50 108.69 411,550.00 44,731,881.00
April 19, 2017 110.20 110.20 107.50 107.50 108.22 267,280.00 28,925,662.00
April 18, 2017 109.00 110.70 109.00 110.00 109.94 642,110.00 70,595,987.00
April 17, 2017 107.00 109.30 107.00 108.90 108.63 494,330.00 53,697,983.00
April 12, 2017 108.00 108.00 107.60 107.80 107.88 150,870.00 16,275,925.00
April 11, 2017 106.20 108.70 105.50 108.00 107.64 807,060.00 86,871,553.00
April 10, 2017 106.00 106.90 106.00 106.10 106.33 155,000.00 16,481,788.00
April 7, 2017 104.00 107.00 103.00 106.00 105.33 497,490.00 52,398,153.00
April 6, 2017 104.90 106.00 103.10 104.00 104.18 345,880.00 36,034,143.00
April 5, 2017 104.60 105.10 104.20 104.90 104.75 109,280.00 11,446,911.00
April 4, 2017 103.50 105.20 102.00 104.50 104.06 395,900.00 41,197,663.00
April 3, 2017 103.50 103.50 102.70 103.50 103.10 63,190.00 6,514,765.00
March 31, 2017 102.80 104.00 101.90 104.00 102.85 116,080.00 11,939,238.00
March 30, 2017 103.00 103.70 101.80 102.80 102.46 145,060.00 14,862,661.00
March 29, 2017 104.00 104.00 102.60 103.00 103.07 134,120.00 13,823,511.00
March 28, 2017 103.00 104.00 102.90 104.00 103.79 234,180.00 24,306,607.00
March 27, 2017 104.00 104.00 102.20 103.00 102.99 460,380.00 47,413,204.00
March 24, 2017 103.00 104.20 103.00 104.00 103.18 371,410.00 38,322,707.00
March 23, 2017 104.50 104.50 103.00 104.40 103.41 716,760.00 74,116,716.00
March 22, 2017 104.00 104.50 102.80 104.50 103.97 228,150.00 23,720,731.00
March 21, 2017 103.40 104.20 103.00 104.00 103.95 140,220.00 14,575,509.00
March 20, 2017 104.00 104.00 101.80 103.40 102.77 202,370.00 20,797,477.00
March 17, 2017 103.50 104.00 102.70 103.00 103.46 225,290.00 23,309,445.00
March 16, 2017 103.00 103.50 102.50 103.20 103.05 102,850.00 10,598,545.00
March 15, 2017 105.00 105.40 102.50 104.30 103.90 217,510.00 22,599,998.00
March 14, 2017 105.10 105.70 104.90 105.40 105.32 108,440.00 11,420,515.00
March 13, 2017 106.00 106.20 105.00 105.10 105.35 50,820.00 5,354,095.00
March 10, 2017 107.00 107.00 105.10 106.10 105.88 90,560.00 9,588,343.00
March 9, 2017 105.90 107.00 105.00 107.00 106.43 226,540.00 24,109,868.00
March 8, 2017 106.20 106.60 104.90 106.00 105.73 122,260.00 12,926,428.00
March 7, 2017 106.60 106.60 105.60 106.60 106.46 95,890.00 10,208,821.00
March 6, 2017 107.00 107.00 106.00 106.60 106.48 113,330.00 12,067,277.00
March 3, 2017 107.00 107.00 106.00 107.00 106.46 268,860.00 28,623,902.00
March 2, 2017 107.00 107.40 105.60 107.00 106.81 214,050.00 22,862,415.00
March 1, 2017 107.00 108.00 106.00 107.00 107.27 423,620.00 45,440,143.00
February 28, 2017 107.00 107.40 105.80 107.40 106.83 253,360.00 27,067,373.00
February 27, 2017 106.80 106.90 105.00 106.90 105.90 1,029,730.00 109,051,103.00
February 24, 2017 106.80 106.80 106.00 106.80 106.54 275,410.00 29,341,920.00
February 23, 2017 104.20 107.00 103.10 106.80 106.14 290,160.00 30,797,871.00
February 22, 2017 106.60 107.00 103.60 104.20 105.38 408,300.00 43,025,361.00
February 21, 2017 107.50 107.50 106.30 106.60 106.60 287,630.00 30,660,580.00
February 20, 2017 107.00 107.60 106.00 107.50 106.90 513,270.00 54,869,841.00
February 17, 2017 106.00 107.00 105.50 107.00 106.22 444,870.00 47,255,667.00
February 16, 2017 104.70 107.10 104.30 106.60 106.39 532,550.00 56,657,406.00
February 15, 2017 104.10 105.50 104.00 104.80 104.82 537,520.00 56,344,427.00
February 14, 2017 103.20 104.30 102.70 104.20 103.79 220,850.00 22,922,945.00
February 13, 2017 103.00 104.20 102.90 103.20 103.33 84,160.00 8,696,474.00
February 10, 2017 104.00 104.40 102.80 103.00 103.25 163,820.00 16,913,684.00
February 9, 2017 103.00 104.00 101.30 104.00 103.25 441,150.00 45,546,814.00
February 8, 2017 103.00 103.60 102.60 102.80 103.19 396,090.00 40,871,836.00
February 7, 2017 102.60 103.20 102.40 103.00 102.91 616,450.00 63,438,366.00
February 6, 2017 99.50 102.20 99.40 102.20 101.22 1,346,690.00 136,306,714.50
February 3, 2017 99.00 100.00 99.00 99.50 99.56 209,850.00 20,893,416.00
February 2, 2017 99.00 99.45 98.05 98.85 98.84 223,780.00 22,119,438.00
February 1, 2017 99.00 99.00 98.30 98.80 98.73 105,750.00 10,440,478.00
January 31, 2017 99.15 99.15 97.30 98.00 97.94 143,190.00 14,023,969.00
January 30, 2017 99.00 99.40 98.90 99.15 99.05 88,990.00 8,814,047.50
January 27, 2017 98.95 100.00 98.00 99.00 99.39 316,930.00 31,498,498.50
January 26, 2017 99.20 99.20 97.65 98.95 98.39 381,120.00 37,498,448.50
January 25, 2017 99.70 101.50 99.00 99.00 99.84 733,650.00 73,247,429.50
January 24, 2017 99.00 99.70 98.30 99.00 99.17 448,770.00 44,503,346.50
January 23, 2017 97.70 99.00 97.00 99.00 98.71 402,290.00 39,710,019.00
January 20, 2017 98.00 98.05 96.60 98.00 97.96 255,670.00 25,045,626.00
January 19, 2017 97.00 98.00 96.00 98.00 97.66 53,160.00 5,191,786.50
January 18, 2017 97.00 97.00 95.50 97.00 96.11 241,540.00 23,213,414.50
January 17, 2017 98.00 98.00 97.00 97.00 97.24 85,880.00 8,350,583.00
January 16, 2017 98.00 98.80 97.05 98.50 98.05 65,700.00 6,441,976.00
January 13, 2017 99.10 99.10 97.50 98.80 98.16 208,850.00 20,500,435.00
January 12, 2017 99.50 99.50 98.15 99.10 99.06 214,990.00 21,296,027.00
January 11, 2017 99.55 99.60 97.90 99.50 98.97 186,250.00 18,432,411.00
January 10, 2017 94.90 99.90 94.90 99.55 98.70 726,490.00 71,702,127.00
January 9, 2017 95.90 96.30 94.50 95.15 95.53 224,710.00 21,467,640.00
January 6, 2017 97.50 98.00 96.50 97.70 97.39 304,640.00 29,668,919.50
January 5, 2017 96.00 99.00 95.90 97.80 98.08 437,230.00 42,885,360.50
January 4, 2017 93.10 97.00 93.05 96.50 95.96 390,440.00 37,467,467.00
January 3, 2017 92.30 94.00 92.30 93.00 92.96 59,760.00 5,555,391.50