CLOSE
View subsidiary websites
Bank of CommerceGinebra San MiguelSan Miguel Food and BeveragePetron Corp.San Miguel Properties, IncSan Miguel Food GroupCulinary CenterGreat Food SolutionsMagnoliaMagnolia ChickenMonterey Foods Corp.San Miguel Brewery Inc.Red Horse BeerSan Miguel Brewery Hong KongSan Miguel Brewing International Ltd.San Miguel Pale PilsenSan Mig LightSan Miguel Super DrySan Miguel Yamamura Packaging GroupSMC Stock Transfer Service CorporationSMC Global Power Holdings CorpSouth Luzon Tollway CorporationSMITSProSync
MENU

Share Prices

Home Share Prices
We have an updated Privacy Statement

San Miguel Corporation and its subsidiaries ("SMC," "We," "us" or "our") respect your privacy and will keep secure and confidential all personal and sensitive information that you may provide to SMC, and/or those that SMC may collect from you ("Personal Data").

Please read carefully the SMC Privacy Statement to understand how we treat Personal Data.

Click here to read the Privacy Statement in full.

Please check the checkbox above.

I Agree

SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Nov 23, 2018 May 29, 2020
Dec 21, 2017 Sep 12, 2019
Nov 07, 2018 May 29, 2020
Apr 10, 2018 May 29, 2020
Oct 06, 2017 May 28, 2020
Aug 28, 2018 May 28, 2020
Jan 24, 2018 May 27, 2020
May 18, 2018 May 29, 2020
Aug 15, 2018 May 29, 2020
SMC Common
Date Open High Low Close Average Volume Value
May 29, 2020 96.00 96.00 95.00 96.00 95.73 152,450.00 14,593,933.50
May 28, 2020 96.00 96.00 95.85 95.90 95.93 176,650.00 16,945,434.00
May 27, 2020 96.00 96.00 95.70 96.00 95.99 186,670.00 17,918,389.00
May 26, 2020 95.95 96.45 94.40 96.00 95.68 165,590.00 15,843,998.00
May 22, 2020 96.00 96.00 95.65 95.95 95.93 166,050.00 15,928,930.00
May 21, 2020 96.00 96.00 95.50 95.50 95.64 165,570.00 15,835,084.50
May 20, 2020 96.50 96.50 94.25 96.40 95.27 167,120.00 15,921,962.00
May 19, 2020 96.40 96.75 94.00 96.40 95.61 269,360.00 25,752,427.00
May 18, 2020 96.35 96.50 95.90 96.00 96.23 137,910.00 13,270,523.50
May 15, 2020 96.50 96.50 96.20 96.35 96.37 41,860.00 4,034,178.50
May 14, 2020 97.00 97.00 95.50 96.00 96.10 214,210.00 20,586,627.00
May 13, 2020 97.50 97.50 96.60 96.90 97.00 142,600.00 13,831,608.00
May 12, 2020 97.95 97.95 97.00 97.00 97.50 114,790.00 11,192,116.00
May 11, 2020 96.80 97.95 96.50 97.00 97.09 88,090.00 8,553,057.00
May 8, 2020 96.65 96.65 96.10 96.50 96.39 111,310.00 10,729,159.50
May 7, 2020 96.60 96.80 96.00 96.20 96.36 133,940.00 12,906,242.50
May 6, 2020 96.80 96.80 95.50 96.50 96.28 314,730.00 30,301,441.00
May 5, 2020 97.00 97.00 96.70 96.75 96.82 279,110.00 27,022,219.50
May 4, 2020 97.75 97.75 96.50 96.75 96.76 345,870.00 33,467,969.50
April 30, 2020 97.90 97.90 97.00 97.00 97.26 305,520.00 29,715,196.50
April 29, 2020 97.85 97.85 97.05 97.05 97.38 250,200.00 24,364,120.50
April 28, 2020 98.00 98.00 97.05 97.50 97.50 272,760.00 26,593,105.50
April 27, 2020 98.00 98.00 96.45 97.50 96.98 130,440.00 12,650,414.00
April 24, 2020 98.00 98.45 96.60 97.00 97.16 258,550.00 25,121,716.50
April 23, 2020 98.50 98.50 97.00 97.75 97.57 287,370.00 28,039,964.50
April 22, 2020 98.00 98.00 95.00 97.90 96.75 240,010.00 23,220,602.00
April 21, 2020 100.50 100.60 98.00 98.00 98.48 361,690.00 35,619,998.00
April 20, 2020 100.20 100.40 98.00 100.00 99.00 471,110.00 46,640,539.00
April 17, 2020 101.00 101.00 99.00 100.00 100.07 602,390.00 60,278,858.50
April 16, 2020 104.10 104.90 100.00 100.50 101.96 512,850.00 52,288,322.00
April 15, 2020 98.80 105.50 97.95 102.20 103.36 1,628,900.00 168,362,436.00
April 14, 2020 96.00 100.00 94.90 95.00 96.10 1,015,430.00 97,580,385.50
April 13, 2020 95.00 97.00 94.50 94.95 95.50 258,910.00 24,726,227.50
April 8, 2020 95.20 95.50 94.05 94.50 94.67 145,060.00 13,732,374.50
April 7, 2020 95.20 97.00 93.00 93.05 94.01 573,420.00 53,909,246.50
April 6, 2020 95.00 95.20 93.00 93.00 93.70 337,850.00 31,656,183.00
April 3, 2020 93.00 95.00 92.60 93.00 93.93 216,540.00 20,339,188.00
April 2, 2020 92.00 92.00 90.80 92.00 91.37 146,570.00 13,391,508.00
April 1, 2020 94.85 94.85 91.40 92.00 92.34 293,870.00 27,135,336.00
March 31, 2020 91.40 96.15 90.00 91.50 91.63 410,510.00 37,614,581.50
March 30, 2020 90.00 91.45 87.20 91.40 89.92 95,890.00 8,612,557.00
March 27, 2020 90.00 96.00 89.00 90.00 91.33 305,510.00 27,901,106.00
March 26, 2020 88.50 90.00 88.50 88.80 89.39 628,670.00 56,196,422.00
March 25, 2020 88.00 90.00 86.80 87.00 87.59 334,340.00 29,283,209.00
March 24, 2020 84.80 87.90 83.20 86.40 85.66 259,550.00 22,232,138.00
March 23, 2020 83.00 83.15 80.55 83.15 82.90 258,280.00 21,411,275.50
March 20, 2020 74.00 84.00 73.50 83.00 82.25 616,550.00 50,711,265.50
March 19, 2020 89.00 89.05 72.50 72.50 78.69 498,490.00 39,226,764.50
March 16, 2020 108.00 108.00 92.00 92.00 97.71 209,370.00 20,458,581.00
March 16, 2020 108.00 108.00 92.00 92.00 97.71 209,370.00 20,458,581.00
March 13, 2020 109.00 110.00 98.00 109.50 104.04 246,390.00 25,633,741.00
March 12, 2020 119.00 119.00 98.00 110.00 112.63 298,080.00 33,573,328.00
March 11, 2020 120.00 122.50 119.10 119.50 119.95 168,400.00 20,200,332.00
March 10, 2020 120.00 120.20 118.20 119.50 119.63 293,760.00 35,142,551.00
March 9, 2020 125.50 125.50 119.40 125.00 121.85 160,300.00 19,532,474.00
March 6, 2020 126.00 127.80 125.00 125.50 125.48 165,990.00 20,828,925.00
March 5, 2020 126.50 127.50 125.70 126.00 126.23 140,390.00 17,721,513.00
March 4, 2020 128.00 128.00 125.10 126.50 126.40 265,190.00 33,519,704.00
March 3, 2020 130.00 130.00 128.00 128.60 128.67 80,080.00 10,304,285.00
March 2, 2020 126.20 128.00 124.60 128.00 127.55 187,800.00 23,953,890.00
February 28, 2020 129.90 129.90 125.00 126.20 126.25 452,800.00 57,167,450.00
February 27, 2020 129.90 131.90 125.40 131.90 129.24 214,880.00 27,772,077.00
February 26, 2020 131.90 131.90 120.00 130.00 127.87 305,780.00 39,101,028.00
February 24, 2020 133.00 133.00 131.10 132.40 132.04 165,050.00 21,793,150.00
February 21, 2020 135.00 135.00 132.80 133.00 132.91 179,600.00 23,869,920.00
February 20, 2020 132.40 133.50 132.40 133.00 132.98 165,140.00 21,959,937.00
February 19, 2020 131.10 134.90 131.10 132.40 132.24 103,000.00 13,620,983.00
February 18, 2020 133.20 135.00 131.10 135.00 132.59 45,850.00 6,079,480.00
February 17, 2020 132.70 134.00 132.60 133.00 133.57 81,880.00 10,936,897.00
February 14, 2020 136.00 136.00 132.70 132.70 134.40 194,590.00 26,152,793.00
February 13, 2020 134.00 136.00 131.00 136.00 133.04 102,090.00 13,581,822.00
February 12, 2020 136.10 136.10 131.80 133.00 132.64 183,700.00 24,366,422.00
February 11, 2020 135.00 136.00 135.00 135.10 135.17 170,220.00 23,007,935.00
February 10, 2020 134.50 135.50 132.90 134.00 133.89 249,140.00 33,357,775.00
February 7, 2020 132.50 136.00 132.50 134.50 134.45 49,180.00 6,612,321.00
February 6, 2020 132.20 138.00 132.20 132.30 134.11 119,740.00 16,057,830.00
February 5, 2020 132.50 137.90 132.00 132.10 133.08 437,540.00 58,226,549.00
February 4, 2020 135.00 137.20 131.50 131.50 134.93 523,940.00 70,695,001.00
February 3, 2020 139.00 139.00 132.00 136.60 136.39 402,960.00 54,957,830.00
January 31, 2020 144.10 145.00 137.80 139.80 139.62 280,070.00 39,102,274.00
January 30, 2020 143.30 145.90 142.70 142.70 143.15 151,740.00 21,721,137.00
January 29, 2020 149.80 149.80 143.30 143.30 143.89 225,540.00 32,453,332.00
January 28, 2020 148.00 149.60 143.90 147.00 145.39 175,610.00 25,531,843.00
January 27, 2020 149.80 149.80 147.10 147.40 147.70 84,580.00 12,492,385.00
January 24, 2020 145.70 150.00 144.20 150.00 147.40 149,950.00 22,102,794.00
January 23, 2020 148.20 148.50 146.00 148.50 147.51 90,790.00 13,392,535.00
January 22, 2020 148.10 148.80 145.80 148.20 147.55 238,780.00 35,232,937.00
January 21, 2020 148.10 150.50 147.40 148.10 148.39 278,090.00 41,265,262.00
January 20, 2020 152.50 152.60 146.00 148.10 148.44 240,180.00 35,651,883.00
January 17, 2020 152.80 152.80 150.00 152.50 151.98 221,910.00 33,726,456.00
January 16, 2020 151.60 153.00 149.30 152.80 151.31 220,180.00 33,315,422.00
January 15, 2020 157.00 157.50 151.60 151.60 153.17 255,280.00 39,101,816.00
January 14, 2020 158.50 159.50 156.40 157.30 157.32 208,620.00 32,819,393.00
January 10, 2020 160.00 161.50 158.50 158.50 159.07 339,660.00 54,029,983.00
January 9, 2020 160.90 161.90 159.00 159.00 159.76 323,280.00 51,648,388.00
January 8, 2020 163.00 163.80 160.90 161.00 161.19 91,600.00 14,764,961.00
January 7, 2020 165.00 165.00 161.10 164.00 163.97 165,370.00 27,115,071.00
January 6, 2020 163.10 165.00 160.00 165.00 164.27 165,060.00 27,113,649.00
January 3, 2020 164.00 164.00 161.80 164.00 163.44 165,020.00 26,971,543.00
January 2, 2020 163.80 164.00 160.00 164.00 163.22 59,860.00 9,770,070.00