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
Sep 18, 2017 Mar 20, 2019
Jul 20, 2017 Mar 20, 2019
Jul 07, 2017 Mar 20, 2019
Dec 12, 2016 Mar 20, 2019
Jul 29, 2016 Mar 18, 2019
Apr 11, 2017 Mar 20, 2019
Oct 03, 2016 Mar 20, 2019
Apr 21, 2017 Mar 20, 2019
May 22, 2017 Mar 19, 2019
SMC Common
Date Open High Low Close Average Volume Value
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