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
Jan 12, 2016 Jun 28, 2017
Sep 23, 2014 Jun 27, 2017
Oct 30, 2015 Jun 28, 2017
Sep 21, 2015 Jun 23, 2017
Sep 21, 2015 Jun 21, 2017
Oct 07, 2015 Jun 28, 2017
Mar 30, 2016 Jun 23, 2017
Mar 30, 2016 Jun 23, 2017
Mar 30, 2016 Jun 28, 2017
SMC Common
Date Open High Low Close Average Volume Value
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