SMC Stock Price History - San Miguel Corporation
Best Day (1Y)
₱88.00
December 17, 2024
Worst Day (1Y)
₱55.55
August 15, 2025
Average Volume (1Y)
187K
Daily Average
Most Traded (1Y)
4.53M
August 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱79.15 | ₱79.45 | ₱76.65 | 272K shares | ₱21.40 Million | -₱0.35 | -0.44% |
| Nov 27, 2025 | ₱79.50 | ₱79.50 | ₱76.85 | 280K shares | ₱22.15 Million | +₱2.00 | +2.51% |
| Nov 26, 2025 | ₱77.55 | ₱79.80 | ₱76.10 | 446K shares | ₱35.07 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱77.55 | ₱79.45 | ₱76.10 | 413K shares | ₱32.06 Million | +₱1.43 | +1.84% |
| Nov 24, 2025 | ₱76.15 | ₱77.00 | ₱75.10 | 175K shares | ₱13.30 Million | +₱1.17 | +1.53% |
| Nov 21, 2025 | ₱75.00 | ₱76.00 | ₱71.50 | 318K shares | ₱23.54 Million | +₱4.22 | +5.63% |
| Nov 20, 2025 | ₱71.00 | ₱71.50 | ₱69.75 | 262K shares | ₱18.46 Million | +₱1.22 | +1.72% |
| Nov 19, 2025 | ₱69.80 | ₱69.80 | ₱68.10 | 239K shares | ₱16.57 Million | +₱0.40 | +0.58% |
| Nov 18, 2025 | ₱69.40 | ₱69.90 | ₱67.25 | 421K shares | ₱29.22 Million | +₱1.22 | +1.76% |
| Nov 17, 2025 | ₱68.20 | ₱68.20 | ₱67.00 | 240K shares | ₱16.29 Million | -₱0.25 | -0.37% |
| Nov 14, 2025 | ₱68.45 | ₱69.00 | ₱66.50 | 322K shares | ₱21.94 Million | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱68.45 | ₱68.45 | ₱67.00 | 152K shares | ₱10.32 Million | +₱0.45 | +0.66% |
| Nov 12, 2025 | ₱68.00 | ₱68.50 | ₱67.70 | 232K shares | ₱15.76 Million | +₱0.10 | +0.15% |
| Nov 11, 2025 | ₱67.90 | ₱68.40 | ₱66.25 | 231K shares | ₱15.64 Million | +₱1.96 | +2.88% |
| Nov 10, 2025 | ₱66.00 | ₱68.10 | ₱66.00 | 299K shares | ₱20.22 Million | -₱1.94 | -2.94% |
| Nov 07, 2025 | ₱68.00 | ₱68.10 | ₱66.05 | 230K shares | ₱15.60 Million | +₱0.91 | +1.34% |
| Nov 06, 2025 | ₱67.10 | ₱67.45 | ₱64.60 | 251K shares | ₱16.68 Million | +₱1.64 | +2.44% |
| Nov 05, 2025 | ₱65.50 | ₱65.50 | ₱63.05 | 230K shares | ₱14.89 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱65.50 | ₱65.60 | ₱62.70 | 286K shares | ₱18.58 Million | +₱1.53 | +2.34% |
| Nov 03, 2025 | ₱64.00 | ₱64.95 | ₱62.00 | 149K shares | ₱9.45 Million | -₱0.99 | -1.54% |
| Oct 30, 2025 | ₱65.00 | ₱65.50 | ₱62.90 | 135K shares | ₱8.74 Million | -₱0.45 | -0.69% |
| Oct 29, 2025 | ₱65.45 | ₱65.50 | ₱64.30 | 231K shares | ₱15.09 Million | +₱1.38 | +2.11% |
| Oct 28, 2025 | ₱64.10 | ₱65.50 | ₱63.45 | 313K shares | ₱20.25 Million | +₱0.60 | +0.94% |
| Oct 27, 2025 | ₱63.50 | ₱63.75 | ₱62.35 | 252K shares | ₱15.91 Million | +₱0.35 | +0.55% |
| Oct 24, 2025 | ₱63.15 | ₱64.80 | ₱63.00 | 340K shares | ₱21.73 Million | +₱0.15 | +0.24% |
| Oct 23, 2025 | ₱63.00 | ₱63.00 | ₱61.05 | 236K shares | ₱14.68 Million | +₱1.12 | +1.78% |
| Oct 22, 2025 | ₱61.90 | ₱61.95 | ₱60.00 | 250K shares | ₱15.36 Million | +₱1.96 | +3.17% |
| Oct 21, 2025 | ₱60.00 | ₱62.20 | ₱60.00 | 328K shares | ₱20.08 Million | -₱0.74 | -1.23% |
| Oct 20, 2025 | ₱60.75 | ₱61.35 | ₱58.50 | 233K shares | ₱14.05 Million | +₱0.15 | +0.25% |
| Oct 17, 2025 | ₱60.60 | ₱61.50 | ₱60.55 | 248K shares | ₱15.06 Million | +₱0.20 | +0.33% |
| Oct 16, 2025 | ₱60.40 | ₱60.80 | ₱57.75 | 287K shares | ₱17.16 Million | +₱3.55 | +5.87% |
| Oct 15, 2025 | ₱57.05 | ₱57.95 | ₱56.75 | 230K shares | ₱13.11 Million | +₱0.46 | +0.80% |
| Oct 14, 2025 | ₱56.60 | ₱56.90 | ₱56.60 | 324K shares | ₱18.44 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱56.60 | ₱56.95 | ₱56.50 | 63K shares | ₱3.58 Million | -₱0.15 | -0.26% |
| Oct 10, 2025 | ₱56.75 | ₱56.95 | ₱56.70 | 50K shares | ₱2.85 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱56.75 | ₱57.00 | ₱56.65 | 142K shares | ₱8.11 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱56.75 | ₱57.00 | ₱56.75 | 117K shares | ₱6.67 Million | -₱0.25 | -0.44% |
| Oct 07, 2025 | ₱57.00 | ₱57.70 | ₱56.70 | 202K shares | ₱11.52 Million | +₱0.30 | +0.53% |
| Oct 06, 2025 | ₱56.70 | ₱58.00 | ₱56.70 | 130K shares | ₱7.52 Million | -₱1.27 | -2.24% |
| Oct 03, 2025 | ₱58.00 | ₱58.00 | ₱57.95 | 57K shares | ₱3.28 Million | +₱0.05 | +0.09% |
| Oct 02, 2025 | ₱57.95 | ₱58.00 | ₱57.70 | 50K shares | ₱2.91 Million | -₱0.05 | -0.09% |
| Oct 01, 2025 | ₱58.00 | ₱58.00 | ₱57.45 | 85K shares | ₱4.92 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱58.00 | ₱58.00 | ₱57.55 | 140K shares | ₱8.11 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱58.00 | ₱58.00 | ₱57.80 | 85K shares | ₱4.93 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱58.00 | ₱58.00 | ₱57.55 | 92K shares | ₱5.33 Million | +₱0.05 | +0.09% |
| Sep 25, 2025 | ₱57.95 | ₱58.00 | ₱57.65 | 44K shares | ₱2.56 Million | -₱0.05 | -0.09% |
| Sep 24, 2025 | ₱58.00 | ₱58.05 | ₱57.90 | 103K shares | ₱5.97 Million | +₱0.45 | +0.78% |
| Sep 23, 2025 | ₱57.55 | ₱58.00 | ₱57.55 | 73K shares | ₱4.21 Million | -₱0.15 | -0.26% |
| Sep 22, 2025 | ₱57.70 | ₱58.00 | ₱57.70 | 157K shares | ₱9.10 Million | -₱0.10 | -0.17% |
| Sep 19, 2025 | ₱57.80 | ₱58.00 | ₱57.80 | 72K shares | ₱4.18 Million | -₱0.20 | -0.34% |
| Sep 18, 2025 | ₱58.00 | ₱58.55 | ₱57.90 | 175K shares | ₱10.16 Million | -₱0.05 | -0.09% |
| Sep 17, 2025 | ₱58.05 | ₱58.90 | ₱58.05 | 168K shares | ₱9.77 Million | -₱0.84 | -1.44% |
| Sep 16, 2025 | ₱58.90 | ₱59.00 | ₱58.50 | 80K shares | ₱4.73 Million | +₱0.40 | +0.68% |
| Sep 15, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 278K shares | ₱16.23 Million | +₱0.10 | +0.17% |
| Sep 12, 2025 | ₱58.40 | ₱59.00 | ₱57.80 | 288K shares | ₱16.83 Million | -₱0.60 | -1.02% |
| Sep 11, 2025 | ₱59.00 | ₱59.00 | ₱58.05 | 52K shares | ₱3.06 Million | +₱0.97 | +1.64% |
| Sep 10, 2025 | ₱58.05 | ₱59.00 | ₱58.05 | 58K shares | ₱3.42 Million | +₱0.05 | +0.09% |
| Sep 09, 2025 | ₱58.00 | ₱59.20 | ₱57.50 | 74K shares | ₱4.33 Million | +₱0.66 | +1.13% |
| Sep 08, 2025 | ₱57.35 | ₱59.90 | ₱57.35 | 200K shares | ₱11.59 Million | -₱1.70 | -2.96% |
| Sep 05, 2025 | ₱59.10 | ₱59.90 | ₱59.10 | 83K shares | ₱4.96 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱59.10 | ₱59.50 | ₱58.30 | 410K shares | ₱24.19 Million | -₱0.79 | -1.34% |
| Sep 03, 2025 | ₱59.90 | ₱59.90 | ₱58.00 | 136K shares | ₱7.96 Million | +₱1.64 | +2.74% |
| Sep 02, 2025 | ₱58.30 | ₱60.10 | ₱58.05 | 216K shares | ₱12.61 Million | -₱1.37 | -2.35% |
| Sep 01, 2025 | ₱59.70 | ₱61.80 | ₱59.50 | 227K shares | ₱13.57 Million | -₱1.27 | -2.13% |
| Aug 29, 2025 | ₱61.00 | ₱63.35 | ₱61.00 | 267K shares | ₱16.41 Million | -₱1.65 | -2.71% |
| Aug 28, 2025 | ₱62.70 | ₱63.55 | ₱62.00 | 203K shares | ₱12.69 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱62.70 | ₱63.05 | ₱61.85 | 147K shares | ₱9.21 Million | +₱0.61 | +0.97% |
| Aug 26, 2025 | ₱62.10 | ₱63.60 | ₱61.50 | 259K shares | ₱16.08 Million | -₱1.37 | -2.20% |
| Aug 22, 2025 | ₱63.50 | ₱64.45 | ₱62.00 | 324K shares | ₱20.61 Million | -₱0.25 | -0.39% |
| Aug 20, 2025 | ₱63.75 | ₱66.50 | ₱63.30 | 531K shares | ₱34.32 Million | -₱2.08 | -3.26% |
| Aug 19, 2025 | ₱65.90 | ₱66.20 | ₱62.00 | 1.42M shares | ₱90.82 Million | +₱5.29 | +8.03% |
| Aug 18, 2025 | ₱61.00 | ₱61.00 | ₱57.50 | 906K shares | ₱53.90 Million | +₱5.98 | +9.81% |
| Aug 15, 2025 | ₱55.55 | ₱59.80 | ₱54.40 | 4.53M shares | ₱252.81 Million | -₱3.95 | -7.11% |
| Aug 14, 2025 | ₱59.80 | ₱62.00 | ₱59.80 | 1.04M shares | ₱62.71 Million | -₱0.89 | -1.48% |
| Aug 13, 2025 | ₱60.70 | ₱63.30 | ₱60.70 | 682K shares | ₱42.06 Million | -₱2.12 | -3.50% |
| Aug 12, 2025 | ₱62.90 | ₱65.85 | ₱62.90 | 456K shares | ₱28.90 Million | -₱0.10 | -0.16% |
| Aug 11, 2025 | ₱63.00 | ₱66.60 | ₱63.00 | 330K shares | ₱21.04 Million | -₱1.94 | -3.08% |
| Aug 08, 2025 | ₱65.00 | ₱66.90 | ₱65.00 | 436K shares | ₱28.60 Million | -₱0.99 | -1.52% |
| Aug 07, 2025 | ₱66.00 | ₱69.00 | ₱66.00 | 356K shares | ₱23.80 Million | -₱1.56 | -2.37% |
| Aug 06, 2025 | ₱67.60 | ₱70.00 | ₱67.60 | 199K shares | ₱13.54 Million | -₱0.40 | -0.59% |
| Aug 05, 2025 | ₱68.00 | ₱72.30 | ₱67.95 | 266K shares | ₱18.35 Million | -₱1.56 | -2.30% |
| Aug 04, 2025 | ₱69.60 | ₱70.00 | ₱69.25 | 148K shares | ₱10.28 Million | -₱0.40 | -0.57% |
| Aug 01, 2025 | ₱70.00 | ₱72.70 | ₱70.00 | 367K shares | ₱25.76 Million | -₱1.85 | -2.64% |
| Jul 31, 2025 | ₱71.90 | ₱72.90 | ₱71.50 | 91K shares | ₱6.52 Million | -₱0.30 | -0.42% |
| Jul 30, 2025 | ₱72.20 | ₱72.90 | ₱71.50 | 96K shares | ₱6.95 Million | -₱0.30 | -0.41% |
| Jul 29, 2025 | ₱72.50 | ₱73.15 | ₱72.20 | 72K shares | ₱5.19 Million | -₱0.49 | -0.68% |
| Jul 28, 2025 | ₱73.00 | ₱73.95 | ₱72.95 | 147K shares | ₱10.75 Million | -₱0.89 | -1.22% |
| Jul 25, 2025 | ₱73.90 | ₱75.10 | ₱73.85 | 96K shares | ₱7.07 Million | -₱0.25 | -0.34% |
| Jul 24, 2025 | ₱74.15 | ₱76.40 | ₱74.00 | 85K shares | ₱6.38 Million | +₱0.65 | +0.88% |
| Jul 23, 2025 | ₱73.50 | ₱75.50 | ₱73.15 | 207K shares | ₱15.25 Million | -₱0.50 | -0.68% |
| Jul 22, 2025 | ₱74.00 | ₱74.25 | ₱73.50 | 92K shares | ₱6.83 Million | -₱0.05 | -0.07% |
| Jul 21, 2025 | ₱74.05 | ₱75.50 | ₱73.90 | 142K shares | ₱10.57 Million | -₱0.94 | -1.27% |
| Jul 18, 2025 | ₱75.00 | ₱76.50 | ₱74.30 | 183K shares | ₱13.70 Million | -₱1.47 | -1.96% |
| Jul 17, 2025 | ₱76.50 | ₱76.90 | ₱76.35 | 35K shares | ₱2.69 Million | -₱0.40 | -0.52% |
| Jul 16, 2025 | ₱76.90 | ₱77.00 | ₱76.80 | 92K shares | ₱7.05 Million | -₱0.10 | -0.13% |
| Jul 15, 2025 | ₱77.00 | ₱77.00 | ₱76.85 | 43K shares | ₱3.31 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱77.00 | ₱77.15 | ₱76.90 | 47K shares | ₱3.62 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱77.00 | ₱77.00 | ₱76.90 | 53K shares | ₱4.08 Million | +₱0.10 | +0.13% |
| Jul 10, 2025 | ₱76.90 | ₱77.00 | ₱76.80 | 85K shares | ₱6.52 Million | -₱0.10 | -0.13% |
| Jul 09, 2025 | ₱77.00 | ₱77.50 | ₱76.90 | 82K shares | ₱6.28 Million | -₱0.40 | -0.52% |
| Jul 08, 2025 | ₱77.40 | ₱77.40 | ₱76.90 | 49K shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱77.40 | ₱77.40 | ₱75.05 | 39K shares | ₱3.00 Million | -₱0.10 | -0.13% |
| Jul 04, 2025 | ₱77.50 | ₱77.50 | ₱77.15 | 57K shares | ₱4.41 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱77.50 | ₱77.70 | ₱77.40 | 492K shares | ₱38.14 Million | -₱0.10 | -0.13% |
| Jul 02, 2025 | ₱77.60 | ₱77.90 | ₱77.45 | 61K shares | ₱4.71 Million | -₱0.30 | -0.39% |
| Jul 01, 2025 | ₱77.90 | ₱78.00 | ₱77.45 | 45K shares | ₱3.53 Million | -₱0.10 | -0.13% |
| Jun 30, 2025 | ₱78.00 | ₱78.45 | ₱77.65 | 78K shares | ₱6.06 Million | +₱0.35 | +0.45% |
| Jun 27, 2025 | ₱77.65 | ₱78.00 | ₱77.50 | 42K shares | ₱3.24 Million | -₱0.35 | -0.45% |
| Jun 26, 2025 | ₱78.00 | ₱78.00 | ₱77.40 | 83K shares | ₱6.45 Million | +₱0.45 | +0.58% |
| Jun 25, 2025 | ₱77.55 | ₱77.80 | ₱77.35 | 26K shares | ₱1.99 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱77.55 | ₱77.95 | ₱77.35 | 56K shares | ₱4.31 Million | +₱0.05 | +0.06% |
| Jun 23, 2025 | ₱77.50 | ₱78.00 | ₱77.40 | 60K shares | ₱4.69 Million | -₱0.50 | -0.64% |
| Jun 20, 2025 | ₱78.00 | ₱78.00 | ₱77.80 | 44K shares | ₱3.39 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱78.00 | ₱78.10 | ₱77.55 | 32K shares | ₱2.50 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱78.00 | ₱78.00 | ₱77.90 | 36K shares | ₱2.82 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱78.00 | ₱78.00 | ₱77.75 | 29K shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱78.00 | ₱78.00 | ₱77.60 | 66K shares | ₱5.11 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱78.00 | ₱78.00 | ₱77.60 | 51K shares | ₱3.94 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱78.00 | ₱78.00 | ₱77.55 | 88K shares | ₱6.83 Million | -₱0.50 | -0.64% |
| Jun 10, 2025 | ₱78.50 | ₱78.85 | ₱78.00 | 93K shares | ₱7.25 Million | -₱0.45 | -0.57% |
| Jun 09, 2025 | ₱78.95 | ₱79.00 | ₱78.00 | 109K shares | ₱8.53 Million | -₱0.05 | -0.06% |
| Jun 05, 2025 | ₱79.00 | ₱79.00 | ₱79.00 | 65K shares | ₱5.11 Million | -₱0.50 | -0.63% |
| Jun 04, 2025 | ₱79.50 | ₱79.95 | ₱78.85 | 109K shares | ₱8.66 Million | -₱0.45 | -0.56% |
| Jun 03, 2025 | ₱79.95 | ₱80.00 | ₱78.80 | 55K shares | ₱4.36 Million | -₱0.05 | -0.06% |
| Jun 02, 2025 | ₱80.00 | ₱80.00 | ₱78.85 | 64K shares | ₱5.07 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱80.00 | ₱80.00 | ₱79.00 | 115K shares | ₱9.19 Million | ₱0.00 | 0.00% |
| May 29, 2025 | ₱80.00 | ₱80.35 | ₱79.80 | 40K shares | ₱3.23 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱80.00 | ₱80.35 | ₱79.05 | 59K shares | ₱4.72 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱80.00 | ₱80.35 | ₱79.90 | 193K shares | ₱15.44 Million | -₱0.10 | -0.12% |
| May 26, 2025 | ₱80.10 | ₱80.50 | ₱80.05 | 221K shares | ₱17.74 Million | +₱0.05 | +0.06% |
| May 23, 2025 | ₱80.05 | ₱80.20 | ₱79.85 | 64K shares | ₱5.12 Million | +₱0.05 | +0.06% |
| May 22, 2025 | ₱80.00 | ₱80.90 | ₱79.65 | 68K shares | ₱5.44 Million | -₱0.89 | -1.11% |
| May 21, 2025 | ₱80.90 | ₱81.00 | ₱79.65 | 61K shares | ₱4.91 Million | +₱0.61 | +0.75% |
| May 20, 2025 | ₱80.30 | ₱81.50 | ₱80.10 | 139K shares | ₱11.16 Million | -₱1.66 | -2.07% |
| May 19, 2025 | ₱82.00 | ₱82.90 | ₱80.45 | 52K shares | ₱4.23 Million | -₱0.89 | -1.09% |
| May 16, 2025 | ₱82.90 | ₱82.90 | ₱78.65 | 74K shares | ₱6.10 Million | +₱4.10 | +4.94% |
| May 15, 2025 | ₱79.00 | ₱79.00 | ₱78.50 | 127K shares | ₱10.02 Million | +₱0.25 | +0.32% |
| May 14, 2025 | ₱78.75 | ₱78.95 | ₱78.60 | 68K shares | ₱5.33 Million | +₱0.15 | +0.19% |
| May 13, 2025 | ₱78.60 | ₱79.00 | ₱78.60 | 67K shares | ₱5.26 Million | -₱0.35 | -0.44% |
| May 09, 2025 | ₱78.95 | ₱78.95 | ₱78.05 | 64K shares | ₱5.07 Million | -₱0.05 | -0.06% |
| May 08, 2025 | ₱79.00 | ₱79.00 | ₱78.05 | 58K shares | ₱4.54 Million | +₱0.45 | +0.57% |
| May 07, 2025 | ₱78.55 | ₱78.60 | ₱78.05 | 73K shares | ₱5.76 Million | -₱0.05 | -0.06% |
| May 06, 2025 | ₱78.60 | ₱78.95 | ₱78.10 | 26K shares | ₱2.08 Million | +₱0.10 | +0.13% |
| May 05, 2025 | ₱78.50 | ₱79.00 | ₱77.75 | 54K shares | ₱4.24 Million | +₱0.10 | +0.13% |
| May 02, 2025 | ₱78.40 | ₱78.80 | ₱78.30 | 86K shares | ₱6.74 Million | -₱0.10 | -0.13% |
| Apr 30, 2025 | ₱78.50 | ₱78.60 | ₱78.00 | 50K shares | ₱3.95 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱78.50 | ₱78.70 | ₱77.55 | 112K shares | ₱8.75 Million | -₱0.10 | -0.13% |
| Apr 28, 2025 | ₱78.60 | ₱78.60 | ₱78.05 | 104K shares | ₱8.13 Million | -₱0.05 | -0.06% |
| Apr 25, 2025 | ₱78.65 | ₱78.70 | ₱78.20 | 151K shares | ₱11.85 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱78.65 | ₱79.00 | ₱78.60 | 72K shares | ₱5.67 Million | -₱0.35 | -0.44% |
| Apr 23, 2025 | ₱79.00 | ₱79.00 | ₱78.65 | 37K shares | ₱2.88 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱79.00 | ₱79.40 | ₱78.90 | 17K shares | ₱1.37 Million | -₱0.10 | -0.13% |
| Apr 21, 2025 | ₱79.10 | ₱79.55 | ₱78.80 | 15K shares | ₱1.16 Million | +₱0.10 | +0.13% |
| Apr 16, 2025 | ₱79.00 | ₱79.60 | ₱78.65 | 42K shares | ₱3.31 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱79.00 | ₱79.00 | ₱78.60 | 42K shares | ₱3.35 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱79.00 | ₱79.00 | ₱78.05 | 70K shares | ₱5.53 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱79.00 | ₱79.00 | ₱78.00 | 74K shares | ₱5.82 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱79.00 | ₱80.00 | ₱78.15 | 182K shares | ₱14.33 Million | -₱0.99 | -1.25% |
| Apr 08, 2025 | ₱80.00 | ₱80.00 | ₱79.20 | 184K shares | ₱14.68 Million | -₱0.50 | -0.62% |
| Apr 07, 2025 | ₱80.50 | ₱81.35 | ₱78.00 | 213K shares | ₱16.99 Million | -₱1.38 | -1.71% |
| Apr 04, 2025 | ₱81.90 | ₱82.35 | ₱80.95 | 96K shares | ₱7.81 Million | -₱0.55 | -0.67% |
| Apr 03, 2025 | ₱82.45 | ₱82.75 | ₱81.00 | 78K shares | ₱6.42 Million | -₱0.30 | -0.36% |
| Apr 02, 2025 | ₱82.75 | ₱82.75 | ₱80.55 | 135K shares | ₱11.08 Million | +₱1.12 | +1.35% |
| Mar 31, 2025 | ₱81.65 | ₱81.65 | ₱81.15 | 208K shares | ₱16.98 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱81.65 | ₱82.70 | ₱81.50 | 89K shares | ₱7.23 Million | -₱0.94 | -1.15% |
| Mar 27, 2025 | ₱82.60 | ₱82.60 | ₱81.75 | 115K shares | ₱9.47 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱82.60 | ₱83.00 | ₱82.50 | 64K shares | ₱5.25 Million | -₱0.40 | -0.48% |
| Mar 25, 2025 | ₱83.00 | ₱83.45 | ₱83.00 | 81K shares | ₱6.75 Million | -₱0.40 | -0.48% |
| Mar 24, 2025 | ₱83.40 | ₱83.40 | ₱83.05 | 46K shares | ₱3.85 Million | -₱0.05 | -0.06% |
| Mar 21, 2025 | ₱83.45 | ₱83.45 | ₱83.10 | 142K shares | ₱11.81 Million | -₱0.05 | -0.06% |
| Mar 20, 2025 | ₱83.50 | ₱83.50 | ₱83.05 | 105K shares | ₱8.78 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱83.50 | ₱83.50 | ₱83.10 | 84K shares | ₱6.98 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱83.50 | ₱83.65 | ₱82.85 | 90K shares | ₱7.54 Million | +₱0.25 | +0.30% |
| Mar 17, 2025 | ₱83.25 | ₱83.80 | ₱83.10 | 118K shares | ₱9.81 Million | -₱0.55 | -0.66% |
| Mar 14, 2025 | ₱83.80 | ₱83.85 | ₱83.10 | 87K shares | ₱7.24 Million | +₱0.05 | +0.06% |
| Mar 13, 2025 | ₱83.75 | ₱83.75 | ₱83.10 | 86K shares | ₱7.22 Million | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱83.75 | ₱83.75 | ₱82.85 | 91K shares | ₱7.62 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱83.75 | ₱83.75 | ₱82.80 | 104K shares | ₱8.70 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱83.75 | ₱83.85 | ₱83.15 | 97K shares | ₱8.11 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱83.75 | ₱83.95 | ₱83.15 | 53K shares | ₱4.45 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱83.75 | ₱83.75 | ₱82.70 | 148K shares | ₱12.36 Million | +₱0.25 | +0.30% |
| Mar 05, 2025 | ₱83.50 | ₱83.95 | ₱83.00 | 65K shares | ₱5.44 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱83.50 | ₱83.50 | ₱82.10 | 410K shares | ₱33.98 Million | -₱0.25 | -0.30% |
| Mar 03, 2025 | ₱83.75 | ₱84.00 | ₱83.05 | 195K shares | ₱16.25 Million | -₱0.30 | -0.36% |
| Feb 28, 2025 | ₱84.05 | ₱84.05 | ₱83.10 | 218K shares | ₱18.26 Million | +₱0.05 | +0.06% |
| Feb 27, 2025 | ₱84.00 | ₱84.00 | ₱83.00 | 67K shares | ₱5.61 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱84.00 | ₱84.00 | ₱83.00 | 206K shares | ₱17.21 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱84.00 | ₱84.00 | ₱82.85 | 208K shares | ₱17.44 Million | +₱0.05 | +0.06% |
| Feb 24, 2025 | ₱83.95 | ₱84.00 | ₱82.85 | 185K shares | ₱15.53 Million | -₱0.05 | -0.06% |
| Feb 21, 2025 | ₱84.00 | ₱84.00 | ₱83.25 | 121K shares | ₱10.15 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱84.00 | ₱84.00 | ₱83.20 | 184K shares | ₱15.42 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱84.00 | ₱84.00 | ₱83.15 | 162K shares | ₱13.60 Million | -₱0.15 | -0.18% |
| Feb 18, 2025 | ₱84.15 | ₱84.15 | ₱83.60 | 51K shares | ₱4.29 Million | +₱0.15 | +0.18% |
| Feb 17, 2025 | ₱84.00 | ₱84.00 | ₱83.00 | 64K shares | ₱5.36 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱84.00 | ₱84.05 | ₱82.60 | 189K shares | ₱15.87 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱84.00 | ₱84.00 | ₱82.00 | 166K shares | ₱13.82 Million | +₱0.55 | +0.66% |
| Feb 12, 2025 | ₱83.45 | ₱83.45 | ₱79.90 | 299K shares | ₱24.47 Million | +₱1.48 | +1.77% |
| Feb 11, 2025 | ₱82.00 | ₱82.00 | ₱79.75 | 102K shares | ₱8.26 Million | +₱1.01 | +1.23% |
| Feb 10, 2025 | ₱81.00 | ₱81.30 | ₱79.10 | 171K shares | ₱13.69 Million | +₱1.01 | +1.25% |
| Feb 07, 2025 | ₱80.00 | ₱80.00 | ₱78.00 | 277K shares | ₱22.11 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱80.00 | ₱80.00 | ₱78.25 | 225K shares | ₱17.92 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱80.00 | ₱80.00 | ₱75.10 | 165K shares | ₱12.97 Million | +₱5.34 | +6.67% |
| Feb 04, 2025 | ₱75.00 | ₱75.00 | ₱73.00 | 244K shares | ₱18.12 Million | +₱3.13 | +4.17% |
| Feb 03, 2025 | ₱72.00 | ₱74.85 | ₱70.60 | 1.20M shares | ₱86.88 Million | +₱7.51 | +10.43% |
| Jan 31, 2025 | ₱65.20 | ₱81.50 | ₱65.20 | 1.32M shares | ₱89.24 Million | -₱13.04 | -20.00% |
| Jan 30, 2025 | ₱81.50 | ₱83.00 | ₱81.50 | 106K shares | ₱8.68 Million | -₱0.50 | -0.61% |
| Jan 28, 2025 | ₱82.00 | ₱83.15 | ₱82.00 | 103K shares | ₱8.51 Million | -₱1.18 | -1.44% |
| Jan 27, 2025 | ₱83.20 | ₱83.20 | ₱82.00 | 118K shares | ₱9.81 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱83.20 | ₱83.20 | ₱82.70 | 41K shares | ₱3.42 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱83.20 | ₱83.40 | ₱82.20 | 120K shares | ₱9.95 Million | -₱0.20 | -0.24% |
| Jan 22, 2025 | ₱83.40 | ₱83.90 | ₱83.10 | 77K shares | ₱6.46 Million | -₱0.50 | -0.60% |
| Jan 21, 2025 | ₱83.90 | ₱83.90 | ₱82.90 | 42K shares | ₱3.46 Million | +₱0.40 | +0.48% |
| Jan 20, 2025 | ₱83.50 | ₱83.50 | ₱82.65 | 71K shares | ₱5.88 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱83.50 | ₱83.90 | ₱83.05 | 49K shares | ₱4.10 Million | -₱0.50 | -0.60% |
| Jan 16, 2025 | ₱84.00 | ₱84.00 | ₱83.50 | 76K shares | ₱6.38 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱84.00 | ₱84.00 | ₱83.45 | 52K shares | ₱4.34 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱84.00 | ₱85.00 | ₱83.40 | 93K shares | ₱7.81 Million | -₱0.99 | -1.18% |
| Jan 13, 2025 | ₱85.00 | ₱85.00 | ₱84.05 | 43K shares | ₱3.60 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱85.00 | ₱85.35 | ₱84.50 | 62K shares | ₱5.22 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱85.00 | ₱85.00 | ₱83.75 | 65K shares | ₱5.52 Million | +₱1.01 | +1.19% |
| Jan 08, 2025 | ₱84.00 | ₱84.05 | ₱83.05 | 72K shares | ₱6.02 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱84.00 | ₱84.05 | ₱83.50 | 29K shares | ₱2.45 Million | +₱0.10 | +0.12% |
| Jan 06, 2025 | ₱83.90 | ₱84.20 | ₱83.10 | 51K shares | ₱4.29 Million | +₱0.91 | +1.08% |
| Jan 03, 2025 | ₱83.00 | ₱84.90 | ₱81.60 | 226K shares | ₱18.60 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱83.00 | ₱85.95 | ₱83.00 | 304K shares | ₱25.41 Million | -₱2.90 | -3.49% |
| Dec 27, 2024 | ₱86.00 | ₱86.00 | ₱83.10 | 194K shares | ₱16.46 Million | +₱4.20 | +4.88% |
| Dec 26, 2024 | ₱82.00 | ₱87.40 | ₱81.00 | 762K shares | ₱63.32 Million | -₱5.29 | -6.45% |
| Dec 23, 2024 | ₱87.65 | ₱87.90 | ₱86.55 | 75K shares | ₱6.53 Million | +₱0.25 | +0.29% |
| Dec 20, 2024 | ₱87.40 | ₱87.50 | ₱86.90 | 94K shares | ₱8.18 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱87.40 | ₱87.50 | ₱86.85 | 235K shares | ₱20.43 Million | -₱0.10 | -0.11% |
| Dec 18, 2024 | ₱87.50 | ₱87.85 | ₱87.10 | 84K shares | ₱7.35 Million | -₱0.50 | -0.57% |
| Dec 17, 2024 | ₱88.00 | ₱88.00 | ₱87.05 | 183K shares | ₱16.05 Million | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱88.00 | ₱88.00 | ₱87.35 | 43K shares | ₱3.81 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱88.00 | ₱88.00 | ₱87.20 | 62K shares | ₱5.41 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱88.00 | ₱88.00 | ₱87.00 | 148K shares | ₱13.02 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱88.00 | ₱88.00 | ₱86.95 | 83K shares | ₱7.25 Million | +₱0.05 | +0.06% |
| Dec 10, 2024 | ₱87.95 | ₱87.95 | ₱86.90 | 197K shares | ₱17.16 Million | +₱0.35 | +0.40% |
| Dec 09, 2024 | ₱87.60 | ₱88.00 | ₱87.20 | 74K shares | ₱6.44 Million | -₱0.39 | -0.45% |
| Dec 06, 2024 | ₱88.00 | ₱88.00 | ₱87.40 | 93K shares | ₱8.17 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱88.00 | ₱88.00 | ₱87.10 | 69K shares | ₱6.09 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱88.00 | ₱88.00 | ₱87.75 | 124K shares | ₱10.87 Million | +₱0.25 | +0.28% |
| Dec 03, 2024 | ₱87.75 | ₱88.00 | ₱87.50 | 54K shares | ₱4.71 Million | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱87.75 | ₱87.90 | ₱87.05 | 124K shares | ₱10.83 Million | -₱0.25 | -0.28% |
| Nov 29, 2024 | ₱88.00 | ₱88.00 | ₱87.50 | 83K shares | ₱7.33 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SMC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SMC sits within its recent range.
Price & Volume Charts
Visual representation of SMC historical performance for the selected period
Historical Price Chart
The chart displays SMC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SMC price history for the selected period
Aug
2025
August 15, 2025
Lowest Price
₱55.55
Lowest price of ₱55.55 recorded, marking the period's minimum valuation, with a -7.11% decline on that day
Aug
2025
August 15, 2025
Highest Trading Volume
₱55.55
4.53M Shares (₱251.71M total value)
Most actively traded day with 4.53M shares (₱251.71M total value) at ₱55.55 per share, indicating peak investor activity
Feb
2025
February 03, 2025
Biggest Daily Gain
₱72.00
(+10.43%)
Single-day gain of 10.43% with ₱7.51 price increase, the largest percentage rise in this period, with 1.20M shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱65.20
(-20.00%)
Single-day loss of -20.00% with ₱13.04 price decrease, the largest percentage drop in this period, with 1.32M shares traded during the decline
Dec
2024
December 17, 2024
Highest Price
₱88.00
Peak price of ₱88.00 reached during this period, representing the stock's maximum value, with 183K shares traded
Historical Insights
Statistical analysis of SMC price movements for the selected period
Long-Term Trend (MA200)
Bullish
SMC is trading 8.73% above the 200-day Moving Average (₱72.80). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
SMC showed moderate volatility with a standard deviation of 2.2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 29, 2024 to November 29, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SMC recorded 74 positive days, 101 negative days, and 69 unchanged days, resulting in a win rate of 30.3% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱32.45
The trading range spread for SMC was ₱32.45, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SMC by sector and industry.
Historical Price Data FAQs
Common questions about SMC stock price history page
What is the SMC stock price history page?
The SMC stock price history page provides comprehensive historical trading data for San Miguel Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SMC's 52-week trading range?
SMC has traded between ₱55.55 and ₱88.00 over the past 52 weeks for San Miguel Corporation, representing a price range of 58.4%. Currently trading at ₱79.15, the stock is 42.5% above its 52-week low and 10.1% below its 52-week high.
How has SMC performed year-to-date (YTD)?
Year-to-date in 2025, SMC has declined 4.6% from ₱83.00 to ₱79.15 for San Miguel Corporation. The stock reached a YTD high of ₱85.00 and a low of ₱55.55.
What is SMC's 50-day moving average (MA50)?
The 50-day moving average for San Miguel Corporation (SMC) is ₱63.82. The stock is currently trading above this level at ₱79.15, which is 24.0% above the 50-day MA.
What is SMC's 200-day moving average (MA200)?
The 200-day moving average for San Miguel Corporation (SMC) is ₱72.80. The stock is currently trading above this key long-term indicator at ₱79.15, which is 8.7% above the 200-day MA.