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 16, 2018 Jul 17, 2019
Nov 03, 2017 Jul 17, 2019
Nov 20, 2017 Jul 18, 2019
May 09, 2017 Jul 18, 2019
Nov 17, 2016 Jul 18, 2019
Aug 16, 2017 Jul 18, 2019
Jan 27, 2017 Jul 18, 2019
Jul 17, 2017 Jul 17, 2019
Sep 07, 2017 Jul 17, 2019
SMC Common
Date Open High Low Close Average Volume Value
July 17, 2019 175.10 177.00 175.00 175.60 175.76 87,680.00 15,410,407.00
July 16, 2019 174.00 176.00 174.00 175.00 174.96 355,390.00 62,180,124.00
July 15, 2019 176.00 177.00 172.80 174.00 173.93 371,270.00 64,576,518.00
July 12, 2019 177.00 177.50 175.50 176.00 176.58 350,090.00 61,820,125.00
July 11, 2019 175.00 177.50 174.90 177.00 176.71 132,200.00 23,360,752.00
July 10, 2019 174.60 175.30 174.60 174.90 174.90 392,170.00 68,591,540.00
July 9, 2019 175.00 175.50 174.60 174.60 174.83 146,990.00 25,698,896.00
July 8, 2019 175.00 175.50 174.80 175.00 175.03 82,140.00 14,376,596.00
July 5, 2019 176.00 177.00 174.80 174.90 175.05 350,090.00 61,282,341.00
July 4, 2019 176.00 177.50 175.10 176.00 175.96 363,180.00 63,904,035.00
July 3, 2019 178.90 178.90 175.60 175.60 176.13 382,370.00 67,348,269.00
July 2, 2019 175.00 177.50 174.90 175.90 175.53 112,860.00 19,809,911.00
July 1, 2019 175.20 176.20 174.90 175.00 175.03 350,020.00 61,265,551.00
June 28, 2019 178.00 180.00 175.20 175.20 176.75 124,230.00 21,957,205.00
June 27, 2019 175.90 178.00 175.90 178.00 176.92 66,330.00 11,735,206.00
June 26, 2019 175.50 176.50 175.40 175.90 175.86 132,810.00 23,355,787.00
June 25, 2019 178.70 179.00 175.00 175.10 175.59 240,030.00 42,146,937.00
June 24, 2019 177.00 179.00 177.00 178.00 178.22 46,180.00 8,230,365.00
June 21, 2019 176.00 177.00 175.20 176.00 175.91 423,630.00 74,521,257.00
June 20, 2019 175.50 177.50 175.10 176.00 176.06 255,110.00 44,915,093.00
June 19, 2019 178.80 178.80 173.90 175.50 175.60 726,590.00 127,585,668.00
June 18, 2019 179.80 179.80 178.40 178.80 178.92 403,730.00 72,237,012.00
June 17, 2019 181.00 182.50 179.80 179.80 180.53 409,310.00 73,892,153.00
June 14, 2019 184.50 184.50 180.50 181.00 181.77 611,580.00 111,164,964.00
June 13, 2019 182.20 186.00 181.00 186.00 182.80 329,730.00 60,276,141.00
June 11, 2019 182.00 183.00 181.00 182.20 181.89 601,310.00 109,369,795.00
June 10, 2019 183.10 184.00 181.30 182.00 182.24 351,120.00 63,989,238.00
June 7, 2019 185.40 186.90 181.00 183.00 182.87 402,040.00 73,522,279.00
June 6, 2019 185.50 187.00 183.10 185.00 185.07 546,930.00 101,218,008.00
June 4, 2019 186.50 186.80 183.00 185.00 184.96 383,140.00 70,863,891.00
June 3, 2019 185.00 187.50 185.00 185.00 185.51 234,160.00 43,439,470.00
May 31, 2019 183.20 187.50 182.10 187.50 185.15 277,240.00 51,330,957.00
May 30, 2019 181.70 183.20 179.20 182.00 181.68 182,760.00 33,204,697.00
May 29, 2019 178.40 183.00 178.40 182.00 181.20 186,040.00 33,709,600.00
May 28, 2019 182.00 182.00 178.20 178.20 179.42 370,170.00 66,416,167.00
May 27, 2019 179.00 182.90 179.00 181.10 180.68 56,390.00 10,188,421.00
May 24, 2019 179.60 182.90 178.80 179.00 179.66 219,020.00 39,349,910.00
May 23, 2019 181.80 181.80 179.30 179.80 179.80 329,950.00 59,323,904.00
May 22, 2019 185.00 186.00 181.80 181.80 182.20 251,780.00 45,873,466.00
May 21, 2019 186.70 186.70 180.70 186.00 183.79 90,620.00 16,655,291.00
May 20, 2019 180.00 186.70 178.60 186.70 180.99 224,950.00 40,712,634.00
May 17, 2019 180.30 183.70 177.50 179.80 180.17 366,070.00 65,953,701.00
May 16, 2019 187.70 187.70 180.50 180.50 181.50 231,160.00 41,956,528.00
May 15, 2019 185.00 188.40 182.50 187.70 187.21 919,750.00 172,189,817.00
May 14, 2019 189.50 189.50 180.00 184.10 183.08 308,980.00 56,568,747.00
May 10, 2019 192.50 192.50 186.80 190.00 188.84 294,730.00 55,655,564.00
May 9, 2019 188.00 195.90 183.00 195.50 194.54 3,393,670.00 660,207,226.00
May 8, 2019 185.00 188.00 182.00 188.00 185.31 343,440.00 63,641,557.00
May 7, 2019 179.00 185.20 178.00 185.20 183.20 752,070.00 137,782,444.00
May 6, 2019 178.30 181.00 178.30 180.00 180.08 378,620.00 68,182,065.00
May 3, 2019 177.50 182.50 177.50 178.30 179.89 262,270.00 47,180,046.00
May 2, 2019 177.00 180.00 177.00 177.50 177.99 165,330.00 29,426,667.00
April 30, 2019 173.00 180.50 173.00 180.50 178.46 394,770.00 70,451,231.00
April 29, 2019 174.20 174.20 171.90 173.00 173.37 435,070.00 75,428,746.00
April 26, 2019 175.00 177.70 172.90 174.00 174.14 235,170.00 40,952,206.00
April 25, 2019 177.20 178.00 173.80 175.00 175.03 256,830.00 44,953,206.00
April 24, 2019 177.80 179.10 177.30 177.30 178.37 270,550.00 48,257,976.00
April 23, 2019 176.90 177.80 175.10 177.80 176.48 330,320.00 58,295,062.00
April 17, 2019 174.90 175.90 173.90 175.90 175.53 180,320.00 31,631,898.00
April 16, 2019 174.20 177.40 173.40 174.90 174.15 275,730.00 48,017,262.00
April 15, 2019 181.40 184.00 173.70 173.70 177.81 624,860.00 111,104,091.00
April 12, 2019 178.90 182.00 178.50 181.40 180.62 1,226,320.00 221,498,868.00
April 11, 2019 179.00 179.00 177.00 177.80 178.02 184,940.00 32,923,492.00
April 10, 2019 175.50 179.80 175.40 179.60 178.44 599,850.00 107,039,361.00
April 8, 2019 176.00 177.10 174.90 175.50 175.72 275,290.00 48,375,131.00
April 5, 2019 173.90 176.00 173.00 176.00 175.44 214,020.00 37,548,018.00
April 4, 2019 173.50 174.00 172.60 173.80 173.19 197,890.00 34,271,639.00
April 3, 2019 174.20 174.20 173.50 173.80 173.82 198,690.00 34,536,106.00
April 2, 2019 173.50 175.00 173.00 175.00 174.10 195,430.00 34,024,475.00
April 1, 2019 174.00 174.00 172.30 173.50 172.71 287,270.00 49,612,995.00
March 29, 2019 173.70 175.00 172.10 174.00 172.96 325,140.00 56,237,631.00
March 28, 2019 175.00 175.40 172.70 175.00 174.61 184,330.00 32,186,484.00
March 27, 2019 176.00 176.00 175.00 175.40 175.53 470,630.00 82,608,003.00
March 26, 2019 171.20 175.50 170.20 175.50 174.76 417,900.00 73,033,279.00
March 25, 2019 173.90 173.90 169.50 170.00 170.70 271,180.00 46,290,656.00
March 22, 2019 175.30 176.40 173.90 173.90 175.15 292,730.00 51,272,231.00
March 21, 2019 175.50 178.50 174.00 175.20 176.37 725,890.00 128,027,516.00
March 20, 2019 176.00 176.00 172.00 175.00 174.23 361,970.00 63,066,516.00
March 19, 2019 175.00 176.80 174.00 176.00 175.37 840,980.00 147,480,630.00
March 18, 2019 174.80 174.80 174.00 174.30 174.25 300,190.00 52,308,434.00
March 15, 2019 173.00 174.20 167.50 174.20 174.03 13,313,500.00 2,316,921,571.00
March 14, 2019 172.40 173.00 170.40 172.00 172.03 782,770.00 134,663,576.00
March 13, 2019 171.20 175.90 171.20 172.40 173.29 1,167,710.00 202,349,738.00
March 12, 2019 174.10 176.90 171.40 174.00 173.31 1,542,220.00 267,283,718.00
March 11, 2019 172.00 177.80 172.00 174.10 175.65 1,294,480.00 227,380,532.00
March 8, 2019 176.70 178.50 173.40 174.10 175.35 640,090.00 112,241,718.00
March 7, 2019 170.00 178.40 169.10 176.80 175.42 1,264,570.00 221,827,843.00
March 6, 2019 169.40 172.00 168.80 169.10 169.46 662,930.00 112,342,560.00
March 5, 2019 169.00 170.30 168.90 169.40 169.60 873,930.00 148,214,165.00
March 4, 2019 170.00 172.90 168.60 169.50 170.11 642,170.00 109,239,414.00
March 1, 2019 170.70 173.40 169.50 170.70 170.63 647,820.00 110,536,121.00
February 28, 2019 172.10 173.00 170.20 170.90 171.15 504,660.00 86,372,952.00
February 27, 2019 179.60 179.60 172.00 172.00 174.21 628,630.00 109,514,360.00
February 26, 2019 179.00 180.00 178.80 180.00 179.90 3,090,920.00 556,047,723.00
February 22, 2019 174.50 179.50 174.50 179.00 177.93 1,779,850.00 316,688,294.00
February 21, 2019 174.50 175.00 173.60 174.50 174.43 952,160.00 166,088,689.00
February 20, 2019 173.10 175.40 173.10 174.70 174.93 842,140.00 147,313,240.00
February 19, 2019 174.00 177.00 172.00 174.00 174.78 764,360.00 133,592,584.00
February 18, 2019 165.00 175.70 165.00 174.50 173.14 2,406,420.00 416,643,683.00
February 15, 2019 164.00 164.00 162.10 163.00 163.06 492,150.00 80,248,651.00
February 14, 2019 160.00 163.50 159.00 163.50 161.72 219,590.00 35,512,527.00
February 13, 2019 162.00 162.10 160.00 161.90 161.25 291,390.00 46,986,615.00
February 12, 2019 164.00 164.00 161.50 163.00 162.23 400,840.00 65,026,883.00
February 11, 2019 165.00 166.00 163.10 166.00 165.60 209,100.00 34,626,711.00
February 8, 2019 163.10 166.40 162.90 165.40 165.00 346,100.00 57,107,322.00
February 7, 2019 165.00 165.90 162.80 163.10 163.73 478,310.00 78,314,783.00
February 6, 2019 166.80 168.00 165.00 165.00 166.20 486,850.00 80,912,269.00
February 4, 2019 166.50 167.90 166.50 166.80 166.76 337,040.00 56,203,942.00
February 1, 2019 165.00 167.60 164.50 166.50 166.25 575,970.00 95,753,773.00
January 31, 2019 165.00 167.00 163.80 165.00 164.97 365,770.00 60,341,975.00
January 30, 2019 164.00 166.00 163.00 163.00 164.30 833,360.00 136,918,361.00
January 29, 2019 165.40 165.40 163.00 164.00 164.00 543,050.00 89,061,664.00
January 28, 2019 168.60 169.40 165.00 165.40 166.10 602,800.00 100,124,980.00
January 25, 2019 170.50 172.00 168.00 168.50 168.88 519,830.00 87,791,228.00
January 24, 2019 168.00 174.00 165.60 174.00 171.78 1,609,920.00 276,549,518.00
January 23, 2019 168.00 168.90 165.50 168.90 166.96 666,730.00 111,318,448.00
January 22, 2019 162.50 170.00 161.20 170.00 167.61 2,258,200.00 378,499,551.00
January 21, 2019 155.60 164.00 155.60 162.80 160.67 822,150.00 132,098,637.00
January 18, 2019 150.80 156.00 150.00 155.50 154.88 599,810.00 92,900,150.00
January 17, 2019 150.90 151.50 149.50 151.00 150.86 279,060.00 42,100,076.00
January 16, 2019 152.40 152.50 149.50 150.00 150.58 524,490.00 78,976,638.00
January 15, 2019 150.70 152.90 149.80 151.50 151.65 274,110.00 41,567,928.00
January 14, 2019 149.80 151.50 149.50 149.50 150.33 561,140.00 84,358,054.00
January 11, 2019 147.90 149.80 147.70 149.50 148.62 615,040.00 91,408,851.00
January 10, 2019 145.00 148.00 145.00 147.60 147.11 952,120.00 140,063,860.00
January 9, 2019 146.50 148.80 144.80 145.00 146.30 769,240.00 112,539,665.00
January 8, 2019 148.00 148.70 146.40 146.50 147.49 1,188,620.00 175,311,008.00
January 7, 2019 146.00 148.90 146.00 146.50 147.17 361,120.00 53,146,151.00
January 4, 2019 149.00 149.80 145.10 145.30 147.14 1,032,530.00 151,929,259.00
January 3, 2019 147.30 149.80 147.00 149.00 148.49 226,300.00 33,602,406.00
January 2, 2019 147.90 147.90 146.00 147.30 147.21 275,510.00 40,558,795.00