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
Jun 14, 2017 Dec 13, 2018
Mar 31, 2017 Dec 13, 2018
Mar 31, 2017 Dec 13, 2018
Sep 07, 2016 Dec 12, 2018
May 27, 2016 Dec 13, 2018
Jan 11, 2017 Dec 13, 2018
Jul 15, 2016 Dec 12, 2018
Jan 23, 2017 Dec 13, 2018
Feb 21, 2017 Dec 13, 2018
SMC Common
Date Open High Low Close Average Volume Value
December 13, 2018 154.50 156.50 146.00 147.00 150.40 1,252,570.00 188,387,973.00
December 12, 2018 157.00 158.30 154.20 154.50 155.16 739,490.00 114,738,443.00
December 11, 2018 157.10 161.00 155.00 155.00 156.81 920,720.00 144,380,070.00
December 10, 2018 162.30 163.50 156.00 157.10 159.06 1,081,240.00 171,977,275.00
December 7, 2018 169.20 169.20 161.00 162.20 163.74 786,390.00 128,765,296.00
December 6, 2018 170.00 171.00 169.00 169.50 169.65 616,940.00 104,666,279.00
December 5, 2018 173.40 173.80 169.00 169.00 170.68 973,080.00 166,082,790.00
December 4, 2018 175.00 175.00 173.50 175.00 174.74 275,310.00 48,106,802.00
December 3, 2018 174.70 175.40 173.00 174.90 174.81 364,970.00 63,798,687.00
November 29, 2018 174.60 174.80 172.10 174.70 174.16 205,720.00 35,828,902.00
November 28, 2018 171.80 174.90 171.00 174.80 173.80 440,660.00 76,585,206.00
November 27, 2018 171.80 172.50 171.00 171.50 171.65 141,170.00 24,232,507.00
November 26, 2018 172.00 172.50 171.50 171.80 171.69 94,490.00 16,223,390.00
November 23, 2018 171.20 172.80 171.20 172.00 172.05 88,160.00 15,168,261.00
November 22, 2018 172.00 173.00 171.00 171.20 171.62 66,810.00 11,465,808.00
November 21, 2018 173.40 173.40 170.90 172.40 172.28 434,710.00 74,891,083.00
November 20, 2018 170.00 175.00 168.80 174.10 172.82 1,029,400.00 177,901,353.00
November 19, 2018 168.50 172.00 168.50 169.90 170.13 215,590.00 36,678,013.00
November 16, 2018 169.20 170.00 168.50 168.50 169.10 203,630.00 34,434,507.00
November 15, 2018 169.20 171.90 168.90 169.20 169.21 240,540.00 40,700,919.00
November 14, 2018 172.50 173.90 169.00 169.20 169.72 170,540.00 28,944,363.00
November 13, 2018 174.60 174.60 170.00 172.50 172.38 205,350.00 35,397,263.00
November 12, 2018 170.00 174.60 168.80 174.60 172.73 463,220.00 80,011,841.00
November 9, 2018 170.00 175.00 165.30 171.50 171.41 963,490.00 165,155,921.00
November 8, 2018 163.60 171.00 162.10 170.00 169.09 665,280.00 112,493,307.00
November 7, 2018 167.90 167.90 162.90 163.60 163.98 109,750.00 17,997,353.00
November 6, 2018 167.20 168.00 166.00 167.90 167.26 149,980.00 25,084,910.00
November 5, 2018 171.00 171.50 167.00 168.00 168.59 64,570.00 10,885,926.00
October 31, 2018 169.90 171.00 168.90 171.00 170.13 621,260.00 105,694,623.00
October 30, 2018 168.60 169.70 166.00 168.00 168.02 354,380.00 59,542,652.00
October 29, 2018 164.50 168.60 164.50 168.10 167.52 704,000.00 117,930,965.00
October 26, 2018 159.80 166.00 157.00 164.50 161.84 603,780.00 97,717,338.00
October 25, 2018 155.50 159.80 155.00 159.80 157.87 181,710.00 28,686,909.00
October 24, 2018 158.00 158.00 156.00 157.00 156.32 776,530.00 121,388,215.00
October 23, 2018 156.00 158.90 156.00 158.00 157.41 339,790.00 53,485,482.00
October 22, 2018 158.00 159.00 155.50 156.00 156.48 137,330.00 21,489,737.00
October 19, 2018 163.00 165.90 153.00 158.00 158.66 497,760.00 78,976,008.00
October 18, 2018 165.90 165.90 164.40 165.00 165.08 205,050.00 33,848,702.00
October 17, 2018 163.10 166.00 163.10 164.10 164.09 123,210.00 20,218,107.00
October 16, 2018 166.00 167.00 163.30 163.30 164.86 87,050.00 14,351,436.00
October 15, 2018 167.10 167.90 165.00 166.00 166.36 109,980.00 18,296,136.00
October 12, 2018 163.00 167.00 161.50 167.00 165.67 131,160.00 21,729,892.00
October 11, 2018 164.90 165.00 160.00 165.00 164.05 421,840.00 69,202,262.00
October 10, 2018 168.00 168.00 161.10 161.70 164.19 496,510.00 81,523,965.00
October 9, 2018 170.00 170.00 167.50 168.00 168.24 511,160.00 85,995,408.00
October 8, 2018 172.80 173.00 169.00 170.00 169.91 345,990.00 58,786,914.00
October 5, 2018 170.20 173.40 170.00 172.90 172.31 519,500.00 89,515,739.00
October 4, 2018 168.90 169.40 167.90 169.40 168.72 265,930.00 44,867,072.00
October 3, 2018 170.00 170.00 168.00 168.90 169.19 315,420.00 53,365,339.00
October 2, 2018 173.00 173.00 169.80 170.00 170.80 251,290.00 42,921,229.00
October 1, 2018 168.90 172.50 168.90 171.00 171.17 599,080.00 102,545,205.00
September 28, 2018 169.00 169.80 167.50 169.50 169.44 336,230.00 56,969,363.00
September 27, 2018 169.70 169.70 167.90 169.50 168.87 490,780.00 82,876,803.00
September 26, 2018 169.70 169.70 167.50 169.00 168.74 357,070.00 60,251,191.00
September 25, 2018 169.80 169.80 168.00 169.70 169.08 192,510.00 32,549,540.00
September 24, 2018 170.00 171.80 168.50 169.80 169.87 83,250.00 14,141,637.00
September 21, 2018 168.40 172.00 167.00 168.00 169.50 343,750.00 58,266,296.00
September 20, 2018 168.70 168.70 165.90 167.10 166.60 335,300.00 55,859,536.00
September 19, 2018 167.20 169.00 165.00 169.00 167.67 283,500.00 47,534,600.00
September 18, 2018 170.00 170.80 165.00 167.20 166.55 359,040.00 59,799,848.00
September 17, 2018 169.10 170.40 167.50 170.00 169.16 135,750.00 22,963,044.00
September 14, 2018 170.60 171.50 169.20 169.80 169.89 348,720.00 59,242,831.00
September 13, 2018 175.30 176.00 170.50 172.40 171.61 427,310.00 73,330,708.00
September 12, 2018 174.00 176.60 173.60 175.00 175.11 497,760.00 87,163,749.00
September 11, 2018 175.90 175.90 172.50 174.00 173.98 301,400.00 52,437,174.00
September 10, 2018 177.00 177.00 170.50 175.90 173.68 380,660.00 66,114,626.00
September 7, 2018 174.70 177.80 174.70 177.00 177.00 179,820.00 31,827,611.00
September 6, 2018 178.00 178.00 174.70 175.20 175.16 386,230.00 67,653,125.00
September 5, 2018 179.10 179.20 173.00 178.00 176.55 659,450.00 116,428,200.00
September 4, 2018 177.00 179.90 175.00 179.00 178.61 557,520.00 99,578,054.00
September 3, 2018 169.30 180.10 169.30 175.00 178.00 1,683,720.00 299,695,759.00
August 31, 2018 169.50 172.00 166.10 169.00 169.48 762,390.00 129,208,544.00
August 30, 2018 171.00 173.00 169.10 169.50 170.59 662,160.00 112,957,655.00
August 29, 2018 166.10 173.50 165.60 171.00 170.74 571,090.00 97,510,375.00
August 28, 2018 170.00 170.80 163.00 166.10 167.72 624,900.00 104,805,402.00
August 24, 2018 160.00 174.50 159.50 171.80 168.34 5,047,830.00 849,735,830.00
August 23, 2018 147.30 166.00 147.30 160.00 159.08 2,333,470.00 371,213,652.00
August 22, 2018 147.50 148.00 146.50 147.30 146.92 500,730.00 73,569,221.00
August 20, 2018 147.50 148.20 145.50 147.50 147.36 385,000.00 56,732,281.00
August 17, 2018 146.00 148.30 146.00 147.50 147.42 264,060.00 38,929,044.00
August 16, 2018 146.00 146.10 145.00 146.00 146.71 320,470.00 46,697,207.00
August 15, 2018 142.00 147.40 141.90 146.20 145.85 840,360.00 122,570,003.00
August 14, 2018 142.90 142.90 140.60 142.00 141.61 367,120.00 51,988,430.00
August 13, 2018 141.00 143.00 139.90 142.00 141.87 464,280.00 65,867,038.00
August 10, 2018 138.30 144.90 138.30 143.00 141.74 1,577,350.00 223,567,491.00
August 9, 2018 139.00 139.20 137.50 138.30 137.95 339,530.00 46,839,814.00
August 8, 2018 136.00 139.00 136.00 139.00 138.07 164,390.00 22,697,903.00
August 7, 2018 136.40 138.00 135.00 138.00 137.05 80,310.00 11,006,522.00
August 6, 2018 138.80 138.90 136.50 136.50 137.30 171,780.00 23,585,642.00
August 3, 2018 139.60 140.00 138.00 139.00 139.02 72,550.00 10,085,793.00
August 2, 2018 140.50 140.50 138.80 139.40 139.36 35,280.00 4,916,733.00
August 1, 2018 139.00 140.50 138.40 140.00 139.87 393,330.00 55,014,155.00
July 31, 2018 138.40 140.20 138.10 139.20 139.30 178,450.00 24,858,242.00
July 30, 2018 137.00 139.00 136.10 138.40 138.04 299,220.00 41,305,611.00
July 27, 2018 136.10 137.00 135.80 137.00 136.41 74,120.00 10,110,406.00
July 26, 2018 136.80 136.80 135.80 136.00 136.00 258,590.00 35,169,197.00
July 25, 2018 136.50 136.80 135.20 136.50 136.23 214,340.00 29,199,540.00
July 24, 2018 137.50 137.50 135.10 136.50 136.38 180,290.00 24,587,568.00
July 23, 2018 136.80 137.50 135.00 137.50 136.15 201,280.00 27,403,703.00
July 20, 2018 136.90 136.90 134.00 136.80 135.65 587,320.00 79,670,259.00
July 19, 2018 137.00 137.00 135.80 137.00 136.95 67,800.00 9,285,501.00
July 18, 2018 137.00 137.30 134.40 136.90 135.85 188,820.00 25,651,091.00
July 17, 2018 136.00 136.90 135.10 136.90 136.67 89,480.00 12,229,647.00
July 16, 2018 136.70 137.20 136.50 137.00 136.97 173,930.00 23,822,346.00
July 13, 2018 137.60 137.60 136.50 136.90 136.85 141,210.00 19,323,965.00
July 12, 2018 137.70 137.70 136.70 137.00 137.07 86,490.00 11,855,005.00
July 11, 2018 137.50 137.80 136.00 137.80 137.05 200,240.00 27,443,269.00
July 10, 2018 138.00 138.00 136.60 136.80 136.87 156,300.00 21,392,351.00
July 9, 2018 136.00 138.00 136.00 138.00 137.09 247,120.00 33,877,675.00
July 6, 2018 137.50 137.50 136.00 137.00 136.88 64,840.00 8,875,464.00
July 5, 2018 137.50 137.50 136.30 136.90 136.79 153,050.00 20,935,871.00
July 4, 2018 137.50 137.50 136.50 137.50 137.17 218,090.00 29,914,489.00
July 3, 2018 138.00 138.00 136.30 137.50 137.20 216,420.00 29,691,921.00
July 2, 2018 138.00 138.00 137.00 137.90 137.72 198,650.00 27,359,028.00
June 29, 2018 139.00 139.00 137.50 138.00 137.88 292,930.00 40,387,864.00
June 28, 2018 138.00 139.00 137.00 139.00 138.31 200,320.00 27,707,103.00
June 27, 2018 137.00 138.00 135.70 138.00 137.43 346,160.00 47,573,971.00
June 26, 2018 135.20 137.50 134.00 137.50 135.57 557,820.00 75,623,291.00
June 25, 2018 135.00 137.80 135.00 136.50 136.40 398,470.00 54,350,657.00
June 22, 2018 139.60 139.60 136.20 139.00 137.90 423,870.00 58,451,858.00
June 21, 2018 139.70 139.70 136.50 139.40 138.55 145,140.00 20,108,543.00
June 20, 2018 139.50 139.80 138.20 139.80 139.33 181,530.00 25,292,208.00
June 19, 2018 140.00 140.00 138.10 139.90 139.50 120,300.00 16,781,338.00
June 18, 2018 139.90 140.00 138.50 140.00 139.77 124,700.00 17,429,868.00
June 14, 2018 139.80 140.00 138.10 140.00 139.76 149,240.00 20,857,220.00
June 13, 2018 140.00 140.00 137.60 140.00 138.96 330,650.00 45,946,953.00
June 11, 2018 140.00 140.00 139.60 140.00 139.90 56,040.00 7,839,950.00
June 8, 2018 141.60 141.70 139.80 140.00 140.03 128,510.00 17,995,849.00
June 7, 2018 142.00 142.00 141.00 141.00 141.27 43,940.00 6,207,300.00
June 6, 2018 141.50 142.00 139.00 141.90 141.52 166,690.00 23,589,932.00
June 5, 2018 142.30 142.60 138.70 142.00 140.57 398,570.00 56,027,739.00
June 4, 2018 142.50 142.50 140.70 141.00 141.19 169,280.00 23,900,297.00
June 1, 2018 142.50 142.50 140.50 142.00 141.93 172,900.00 24,538,884.00
May 31, 2018 142.00 142.50 140.40 142.00 141.81 270,340.00 38,337,850.00
May 30, 2018 143.80 143.80 141.00 142.70 142.18 141,170.00 20,071,911.00
May 29, 2018 144.00 144.00 142.00 143.80 143.42 167,770.00 24,061,715.00
May 28, 2018 144.00 144.30 142.00 144.00 143.28 433,040.00 62,047,777.00
May 25, 2018 143.50 144.30 141.30 144.30 143.39 190,520.00 27,319,275.00
May 24, 2018 142.00 143.50 141.30 143.50 142.91 178,510.00 25,510,187.00
May 23, 2018 145.20 145.20 141.30 142.10 143.08 193,220.00 27,646,591.00
May 22, 2018 144.10 145.40 144.10 145.00 144.95 478,820.00 69,403,704.00
May 21, 2018 140.00 144.00 139.70 144.00 142.33 425,670.00 60,583,633.00
May 18, 2018 139.70 139.90 139.00 139.80 139.70 145,370.00 20,308,029.00
May 17, 2018 140.00 140.00 138.90 140.00 139.66 336,110.00 46,941,065.00
May 16, 2018 139.20 140.00 138.00 139.20 139.33 346,790.00 48,319,823.00
May 15, 2018 138.50 140.00 138.50 139.20 139.05 294,570.00 40,960,732.00
May 11, 2018 136.80 139.10 136.80 137.90 138.11 159,090.00 21,971,441.00
May 10, 2018 136.00 137.00 135.40 136.80 136.39 164,380.00 22,420,181.00
May 9, 2018 136.00 136.20 135.40 136.00 135.91 167,960.00 22,828,122.00
May 8, 2018 136.50 137.50 135.00 136.00 135.83 195,420.00 26,543,071.00
May 7, 2018 137.00 138.00 135.70 136.00 136.15 46,030.00 6,267,143.00
May 4, 2018 138.00 138.90 135.10 136.70 136.31 176,480.00 24,056,795.00
May 3, 2018 139.80 139.80 137.00 138.00 137.99 201,710.00 27,834,285.00
May 2, 2018 140.40 140.40 139.20 139.80 139.84 108,490.00 15,171,239.00
April 30, 2018 140.00 140.40 138.80 140.00 140.05 149,140.00 20,887,496.00
April 27, 2018 139.90 140.40 139.00 139.30 139.44 306,610.00 42,755,037.00
April 26, 2018 140.00 140.00 137.50 139.50 139.11 351,280.00 48,867,514.00
April 25, 2018 139.40 139.70 138.50 139.00 139.22 517,090.00 71,987,457.00
April 24, 2018 139.90 140.90 139.00 140.00 139.98 203,590.00 28,498,261.00
April 23, 2018 140.90 140.90 139.60 140.00 139.99 43,000.00 6,019,398.00
April 20, 2018 140.90 140.90 140.00 140.90 140.57 77,430.00 10,884,547.00
April 19, 2018 140.00 141.00 138.00 140.90 140.01 292,960.00 41,016,559.00
April 18, 2018 141.80 141.80 139.20 140.00 140.20 39,610.00 5,553,194.00
April 17, 2018 141.50 142.80 139.10 141.00 140.83 158,000.00 22,251,294.00
April 16, 2018 142.90 142.90 140.80 141.30 141.58 184,740.00 26,156,024.00
April 13, 2018 142.50 142.90 141.20 142.90 142.66 363,690.00 51,883,374.00
April 12, 2018 142.80 142.80 140.00 142.40 142.04 71,560.00 10,164,667.00
April 11, 2018 142.90 143.50 142.70 142.80 142.92 141,520.00 20,225,705.00
April 10, 2018 139.10 143.30 139.10 142.50 142.19 338,110.00 48,076,046.00
April 6, 2018 144.00 144.00 140.00 142.00 142.38 169,460.00 24,126,940.00
April 5, 2018 142.00 144.00 141.50 143.50 143.18 490,070.00 70,170,089.00
April 4, 2018 141.00 142.20 138.80 141.20 141.03 357,880.00 50,471,471.00
April 3, 2018 138.00 141.40 136.40 140.20 139.99 260,810.00 36,510,682.00
April 2, 2018 140.00 140.00 135.30 138.20 137.23 116,180.00 15,943,852.00
March 28, 2018 142.50 142.90 134.00 134.00 136.35 217,630.00 29,674,694.00
March 27, 2018 140.00 142.50 139.00 142.50 140.71 506,510.00 71,269,433.00
March 26, 2018 135.00 140.00 134.70 138.50 137.86 195,720.00 26,981,852.00
March 23, 2018 138.50 138.50 134.00 137.00 136.08 128,410.00 17,474,403.00
March 22, 2018 134.10 139.50 133.00 139.50 136.67 200,010.00 27,335,182.00
March 21, 2018 137.40 137.50 134.10 134.10 134.95 425,150.00 57,372,333.00
March 20, 2018 139.00 139.00 136.00 137.40 137.29 586,790.00 80,557,981.00
March 19, 2018 140.50 140.50 138.00 139.50 139.35 233,040.00 32,473,494.00
March 16, 2018 140.90 141.00 139.60 140.50 140.06 272,430.00 38,155,274.00
March 15, 2018 141.20 141.20 140.20 140.50 140.58 201,450.00 28,318,964.00
March 14, 2018 144.60 144.60 140.00 141.20 141.01 346,750.00 48,895,306.00
March 13, 2018 145.30 145.50 142.00 143.00 143.76 140,660.00 20,221,183.00
March 12, 2018 143.50 146.00 143.50 145.00 145.01 388,700.00 56,363,978.00
March 9, 2018 141.00 143.00 140.00 143.00 142.35 343,120.00 48,844,706.00
March 8, 2018 140.00 141.00 139.50 141.00 140.66 65,710.00 9,242,925.00
March 7, 2018 141.00 141.00 139.70 139.80 139.98 186,580.00 26,117,832.00
March 6, 2018 140.00 142.20 139.00 141.00 140.79 189,310.00 26,652,546.00
March 5, 2018 139.40 140.00 138.70 140.00 139.71 481,280.00 67,240,317.00
March 2, 2018 140.70 140.70 139.10 140.00 139.95 264,150.00 36,966,664.00
March 1, 2018 141.00 141.10 140.00 140.80 140.78 153,390.00 21,594,043.00
February 28, 2018 141.00 141.80 140.50 141.00 140.97 210,010.00 29,605,113.00
February 27, 2018 141.90 141.90 140.00 141.00 140.46 104,510.00 14,679,302.00
February 26, 2018 141.00 142.00 138.10 141.90 140.36 204,830.00 28,750,477.00
February 23, 2018 143.00 144.00 141.00 141.00 142.33 416,680.00 59,304,316.00
February 22, 2018 144.60 144.60 140.80 144.00 142.92 437,810.00 62,570,806.00
February 21, 2018 143.90 145.50 143.90 145.00 144.85 446,310.00 64,650,018.00
February 20, 2018 145.40 145.40 144.80 145.00 144.98 331,310.00 48,034,341.00
February 19, 2018 146.00 146.00 144.30 145.00 145.06 274,100.00 39,760,173.00
February 15, 2018 142.20 145.40 141.20 145.10 144.62 557,190.00 80,578,307.00
February 14, 2018 142.30 142.30 135.50 141.20 139.06 308,350.00 42,878,876.00
February 13, 2018 144.90 145.00 138.50 142.00 141.13 752,090.00 106,145,407.00
February 12, 2018 145.00 146.00 144.40 145.00 145.08 263,650.00 38,249,725.00
February 9, 2018 144.80 145.30 143.50 145.00 144.92 463,470.00 67,164,254.00
February 8, 2018 148.00 148.00 146.40 147.00 146.90 245,160.00 36,013,457.00
February 7, 2018 145.50 149.00 145.30 147.40 147.62 578,750.00 85,437,038.00
February 6, 2018 144.00 145.50 141.10 143.50 143.48 761,780.00 109,297,411.00
February 5, 2018 150.00 150.00 142.00 147.50 147.46 691,360.00 101,950,771.00
February 2, 2018 145.00 152.00 144.90 152.00 149.32 1,416,080.00 211,445,937.00
February 1, 2018 144.00 147.00 143.00 144.90 144.94 378,870.00 54,914,716.00
January 31, 2018 142.00 144.60 142.00 144.00 143.51 947,160.00 135,927,117.00
January 30, 2018 144.00 144.90 142.00 144.90 143.51 374,750.00 53,780,863.00
January 29, 2018 141.00 147.20 141.00 144.00 144.63 714,150.00 103,285,139.00
January 26, 2018 141.00 141.40 140.00 141.10 140.89 361,940.00 50,993,803.00
January 25, 2018 138.90 143.80 138.10 141.00 141.08 713,080.00 100,602,398.00
January 24, 2018 140.90 140.90 136.90 138.00 138.17 335,630.00 46,374,594.00
January 23, 2018 136.90 141.00 136.90 140.90 139.67 983,980.00 137,431,100.00
January 22, 2018 133.20 136.90 133.20 136.80 135.73 830,940.00 112,786,206.00
January 19, 2018 131.00 133.00 130.20 133.00 132.14 536,430.00 70,884,859.00
January 18, 2018 130.00 131.50 129.50 131.50 130.95 644,350.00 84,378,859.00
January 17, 2018 131.00 131.00 129.00 130.50 130.46 278,940.00 36,390,901.00
January 16, 2018 132.00 132.00 131.00 131.10 131.35 138,100.00 18,139,783.00
January 15, 2018 129.00 132.90 128.80 132.00 131.07 223,710.00 29,321,913.00
January 12, 2018 132.10 133.00 127.30 129.00 130.47 534,770.00 69,773,658.00
January 11, 2018 128.40 133.20 125.90 132.00 129.91 1,728,040.00 224,493,898.00
January 10, 2018 126.00 128.30 125.90 128.00 127.87 924,790.00 118,250,653.00
January 9, 2018 121.80 126.20 121.80 125.70 124.83 1,132,340.00 141,350,832.00
January 8, 2018 118.00 122.50 118.00 121.50 121.20 608,440.00 73,741,480.00
January 5, 2018 116.00 120.20 116.00 120.00 119.36 1,347,890.00 160,880,646.00
January 4, 2018 115.00 115.90 114.90 115.90 115.34 416,530.00 48,043,254.00
January 3, 2018 111.60 114.80 111.60 114.80 113.55 410,820.00 46,647,443.00