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
Nov 28, 2016 May 31, 2018
Jun 02, 2016 May 31, 2018
Sep 21, 2016 May 31, 2018
Mar 02, 2016 May 31, 2018
Jan 20, 2016 May 24, 2018
Jun 28, 2016 May 29, 2018
Mar 30, 2016 May 21, 2018
Jul 15, 2016 Apr 25, 2018
Jul 28, 2016 Apr 26, 2018
SMC Common
Date Open High Low Close Average Volume Value
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