SMC2J Stock Price History - San Miguel Corporation Series "2" Preferred Shares - Subseries "2-J"
Best Day
₱75.00
September 18, 2025
Worst Day
₱69.75
January 16, 2025
Average Volume
7K
Daily Average
Most Traded
200K
July 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 10 shares | ₱750 | +₱0.86 | +1.15% |
| Oct 15, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 800 shares | ₱59K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 1K shares | ₱96K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 3K shares | ₱245K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 500 shares | ₱37K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱74.10 | ₱74.10 | ₱74.10 | 10 shares | ₱741 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱74.10 | ₱74.70 | ₱74.10 | 13K shares | ₱956K | -₱0.59 | -0.80% |
| Sep 29, 2025 | ₱74.70 | ₱74.70 | ₱74.70 | 100 shares | ₱7K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱74.70 | ₱74.70 | ₱74.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱74.70 | ₱74.70 | ₱74.60 | 900 shares | ₱67K | +₱0.10 | +0.13% |
| Sep 24, 2025 | ₱74.60 | ₱74.60 | ₱74.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱74.60 | ₱74.80 | ₱74.60 | 5K shares | ₱370K | -₱0.15 | -0.20% |
| Sep 22, 2025 | ₱74.75 | ₱74.80 | ₱74.75 | 50 shares | ₱4K | -₱0.05 | -0.07% |
| Sep 19, 2025 | ₱74.80 | ₱75.00 | ₱74.80 | 610 shares | ₱46K | -₱0.20 | -0.27% |
| Sep 18, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 500 shares | ₱38K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 16K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱75.00 | ₱75.00 | ₱74.80 | 32K shares | ₱2.43 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱75.00 | ₱75.00 | ₱74.55 | 1K shares | ₱76K | +₱0.45 | +0.60% |
| Sep 11, 2025 | ₱74.55 | ₱74.55 | ₱74.50 | 15K shares | ₱1.14 Million | +₱0.05 | +0.07% |
| Sep 10, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 1K shares | ₱75K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 3K shares | ₱259K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱74.50 | ₱74.50 | ₱74.20 | 500 shares | ₱37K | +₱0.30 | +0.40% |
| Sep 04, 2025 | ₱74.20 | ₱74.20 | ₱74.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱74.20 | ₱74.20 | ₱74.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱74.20 | ₱74.20 | ₱74.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱74.20 | ₱74.35 | ₱74.20 | 8K shares | ₱565K | -₱0.15 | -0.20% |
| Aug 29, 2025 | ₱74.35 | ₱74.35 | ₱74.05 | 300 shares | ₱22K | +₱0.30 | +0.41% |
| Aug 28, 2025 | ₱74.05 | ₱74.20 | ₱74.00 | 21K shares | ₱1.56 Million | +₱0.05 | +0.07% |
| Aug 27, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 54K shares | ₱3.99 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱74.00 | ₱74.00 | ₱73.95 | 35K shares | ₱2.59 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 860 shares | ₱64K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱74.00 | ₱74.00 | ₱73.95 | 63K shares | ₱4.65 Million | +₱0.05 | +0.07% |
| Aug 13, 2025 | ₱73.95 | ₱74.00 | ₱73.80 | 8K shares | ₱592K | +₱0.15 | +0.20% |
| Aug 12, 2025 | ₱73.80 | ₱74.00 | ₱73.80 | 1K shares | ₱74K | -₱0.20 | -0.27% |
| Aug 11, 2025 | ₱74.00 | ₱74.00 | ₱73.40 | 31K shares | ₱2.28 Million | +₱0.61 | +0.82% |
| Aug 08, 2025 | ₱73.40 | ₱74.00 | ₱72.50 | 46K shares | ₱3.39 Million | +₱1.53 | +2.09% |
| Aug 07, 2025 | ₱71.90 | ₱71.90 | ₱71.85 | 11K shares | ₱755K | +₱0.05 | +0.07% |
| Aug 06, 2025 | ₱71.85 | ₱71.85 | ₱71.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱71.85 | ₱71.85 | ₱71.85 | 2K shares | ₱129K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱71.85 | ₱72.00 | ₱71.80 | 11K shares | ₱754K | +₱0.05 | +0.07% |
| Aug 01, 2025 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱71.80 | ₱71.80 | ₱71.30 | 6K shares | ₱431K | +₱0.50 | +0.70% |
| Jul 30, 2025 | ₱71.30 | ₱71.50 | ₱71.30 | 4K shares | ₱257K | -₱0.20 | -0.28% |
| Jul 29, 2025 | ₱71.50 | ₱71.90 | ₱71.50 | 5K shares | ₱385K | -₱0.40 | -0.56% |
| Jul 28, 2025 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱71.90 | ₱71.90 | ₱71.00 | 600 shares | ₱43K | +₱0.91 | +1.27% |
| Jul 24, 2025 | ₱71.00 | ₱72.40 | ₱71.00 | 10 shares | ₱710 | -₱1.37 | -1.93% |
| Jul 23, 2025 | ₱72.40 | ₱72.40 | ₱72.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱72.40 | ₱72.40 | ₱72.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱72.40 | ₱72.40 | ₱72.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱72.40 | ₱72.50 | ₱70.60 | 59K shares | ₱4.21 Million | -₱0.10 | -0.14% |
| Jul 17, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 200K shares | ₱14.50 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱72.50 | ₱72.50 | ₱72.40 | 6K shares | ₱410K | +₱0.10 | +0.14% |
| Jul 14, 2025 | ₱72.40 | ₱72.40 | ₱70.85 | 6K shares | ₱434K | +₱1.59 | +2.19% |
| Jul 11, 2025 | ₱70.85 | ₱72.40 | ₱70.85 | 6K shares | ₱425K | -₱1.52 | -2.14% |
| Jul 10, 2025 | ₱72.40 | ₱72.45 | ₱72.40 | 18K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱72.40 | ₱72.40 | ₱72.40 | 2K shares | ₱174K | -₱0.05 | -0.07% |
| Jul 08, 2025 | ₱72.45 | ₱72.45 | ₱70.80 | 50 shares | ₱4K | +₱1.69 | +2.33% |
| Jul 07, 2025 | ₱70.80 | ₱72.50 | ₱70.60 | 2K shares | ₱155K | +₱0.20 | +0.28% |
| Jul 04, 2025 | ₱70.60 | ₱70.60 | ₱70.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱70.60 | ₱70.60 | ₱70.50 | 500 shares | ₱35K | +₱0.10 | +0.14% |
| Jul 02, 2025 | ₱70.50 | ₱72.50 | ₱70.50 | 28K shares | ₱1.98 Million | -₱1.95 | -2.76% |
| Jul 01, 2025 | ₱72.50 | ₱72.50 | ₱70.80 | 5K shares | ₱363K | +₱1.74 | +2.40% |
| Jun 30, 2025 | ₱70.80 | ₱70.90 | ₱70.80 | 6K shares | ₱411K | -₱0.10 | -0.14% |
| Jun 27, 2025 | ₱70.90 | ₱70.90 | ₱70.90 | 2K shares | ₱106K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱70.90 | ₱72.00 | ₱70.85 | 8K shares | ₱585K | -₱1.08 | -1.53% |
| Jun 25, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱72.00 | ₱72.00 | ₱71.00 | 70 shares | ₱5K | +₱1.02 | +1.41% |
| Jun 20, 2025 | ₱71.00 | ₱73.00 | ₱71.00 | 15K shares | ₱1.10 Million | -₱1.95 | -2.74% |
| Jun 19, 2025 | ₱73.00 | ₱73.00 | ₱73.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱73.00 | ₱73.00 | ₱73.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱73.00 | ₱73.00 | ₱72.60 | 70 shares | ₱5K | +₱0.40 | +0.55% |
| Jun 16, 2025 | ₱72.60 | ₱72.60 | ₱72.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱72.60 | ₱72.90 | ₱72.60 | 10K shares | ₱719K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱72.60 | ₱72.60 | ₱72.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱72.60 | ₱72.60 | ₱72.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱72.60 | ₱72.60 | ₱72.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱72.60 | ₱72.60 | ₱72.60 | 4K shares | ₱279K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱72.60 | ₱72.60 | ₱72.50 | 630 shares | ₱46K | +₱0.10 | +0.14% |
| Jun 03, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱72.50 | ₱72.75 | ₱72.50 | 1K shares | ₱102K | -₱0.25 | -0.34% |
| May 29, 2025 | ₱72.75 | ₱72.75 | ₱72.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱72.75 | ₱72.75 | ₱72.50 | 16K shares | ₱1.17 Million | +₱0.25 | +0.34% |
| May 27, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 300 shares | ₱22K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 10K shares | ₱754K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱72.50 | ₱72.50 | ₱72.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱72.50 | ₱72.75 | ₱72.50 | 200 shares | ₱15K | -₱0.25 | -0.34% |
| May 21, 2025 | ₱72.75 | ₱72.75 | ₱72.00 | 33K shares | ₱2.41 Million | +₱0.76 | +1.04% |
| May 20, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 2K shares | ₱144K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱72.00 | ₱72.80 | ₱72.00 | 13K shares | ₱968K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 4K shares | ₱310K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱72.00 | ₱72.80 | ₱72.00 | 67K shares | ₱4.86 Million | ₱0.00 | 0.00% |
| May 14, 2025 | ₱72.00 | ₱72.80 | ₱72.00 | 28K shares | ₱1.99 Million | -₱0.79 | -1.10% |
| May 13, 2025 | ₱72.80 | ₱72.80 | ₱72.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱72.80 | ₱72.80 | ₱72.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱72.80 | ₱72.95 | ₱71.60 | 16K shares | ₱1.13 Million | -₱0.15 | -0.21% |
| May 07, 2025 | ₱72.95 | ₱72.95 | ₱71.85 | 19K shares | ₱1.42 Million | +₱1.12 | +1.53% |
| May 06, 2025 | ₱71.85 | ₱72.95 | ₱71.70 | 35K shares | ₱2.51 Million | -₱1.08 | -1.51% |
| May 05, 2025 | ₱72.95 | ₱72.95 | ₱71.55 | 12K shares | ₱835K | +₱0.96 | +1.32% |
| May 02, 2025 | ₱72.00 | ₱72.00 | ₱71.50 | 27K shares | ₱1.92 Million | +₱0.50 | +0.70% |
| Apr 30, 2025 | ₱71.50 | ₱71.50 | ₱71.15 | 1K shares | ₱92K | +₱0.35 | +0.49% |
| Apr 29, 2025 | ₱71.15 | ₱71.15 | ₱71.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱71.15 | ₱71.15 | ₱71.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱71.15 | ₱71.15 | ₱71.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱71.15 | ₱71.15 | ₱71.10 | 14K shares | ₱999K | +₱0.05 | +0.07% |
| Apr 23, 2025 | ₱71.10 | ₱71.10 | ₱71.05 | 4K shares | ₱299K | +₱0.05 | +0.07% |
| Apr 22, 2025 | ₱71.05 | ₱71.05 | ₱71.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱71.05 | ₱71.05 | ₱71.05 | 100 shares | ₱7K | -₱0.45 | -0.63% |
| Apr 16, 2025 | ₱71.50 | ₱71.50 | ₱71.05 | 600 shares | ₱43K | +₱0.45 | +0.63% |
| Apr 15, 2025 | ₱71.05 | ₱71.70 | ₱71.05 | 5K shares | ₱363K | -₱0.65 | -0.91% |
| Apr 14, 2025 | ₱71.70 | ₱71.75 | ₱71.50 | 2K shares | ₱151K | +₱0.20 | +0.28% |
| Apr 11, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 200 shares | ₱14K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱71.50 | ₱71.80 | ₱71.05 | 10K shares | ₱742K | -₱0.30 | -0.42% |
| Apr 07, 2025 | ₱71.80 | ₱71.80 | ₱71.05 | 860 shares | ₱62K | +₱0.76 | +1.06% |
| Apr 04, 2025 | ₱71.05 | ₱71.05 | ₱71.05 | 500 shares | ₱36K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱71.05 | ₱71.80 | ₱71.05 | 5K shares | ₱320K | -₱0.74 | -1.04% |
| Apr 02, 2025 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱71.80 | ₱71.80 | ₱71.25 | 1K shares | ₱72K | +₱0.50 | +0.70% |
| Mar 27, 2025 | ₱71.30 | ₱71.75 | ₱71.30 | 10 shares | ₱713 | -₱0.45 | -0.63% |
| Mar 26, 2025 | ₱71.75 | ₱72.00 | ₱71.75 | 3K shares | ₱230K | -₱0.25 | -0.35% |
| Mar 25, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱72.00 | ₱72.00 | ₱72.00 | 500 shares | ₱36K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱72.00 | ₱72.00 | ₱71.60 | 14K shares | ₱972K | +₱0.91 | +1.27% |
| Mar 17, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱71.10 | ₱71.90 | ₱71.10 | 3K shares | ₱178K | -₱0.20 | -0.28% |
| Mar 13, 2025 | ₱71.30 | ₱71.90 | ₱71.30 | 14K shares | ₱1.02 Million | -₱0.59 | -0.83% |
| Mar 12, 2025 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱71.90 | ₱71.90 | ₱71.80 | 2K shares | ₱150K | +₱0.10 | +0.14% |
| Mar 06, 2025 | ₱71.80 | ₱71.80 | ₱71.75 | 2K shares | ₱108K | +₱0.05 | +0.07% |
| Mar 05, 2025 | ₱71.75 | ₱71.75 | ₱71.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱71.75 | ₱71.75 | ₱71.75 | 34K shares | ₱2.44 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱71.75 | ₱71.80 | ₱71.75 | 13K shares | ₱936K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱71.75 | ₱71.75 | ₱71.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱71.75 | ₱71.75 | ₱71.10 | 2K shares | ₱144K | +₱0.65 | +0.91% |
| Feb 26, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱71.10 | ₱71.10 | ₱71.05 | 5K shares | ₱356K | +₱0.05 | +0.07% |
| Feb 19, 2025 | ₱71.05 | ₱71.05 | ₱71.00 | 15K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱71.05 | ₱71.70 | ₱71.05 | 35K shares | ₱2.49 Million | -₱0.65 | -0.91% |
| Feb 17, 2025 | ₱71.70 | ₱71.70 | ₱71.70 | 3K shares | ₱213K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱71.70 | ₱71.70 | ₱71.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱71.70 | ₱71.75 | ₱71.70 | 20 shares | ₱1K | -₱0.05 | -0.07% |
| Feb 12, 2025 | ₱71.75 | ₱71.75 | ₱71.00 | 100 shares | ₱7K | +₱0.76 | +1.06% |
| Feb 11, 2025 | ₱71.00 | ₱71.80 | ₱71.00 | 29K shares | ₱2.09 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱71.00 | ₱71.50 | ₱71.00 | 2K shares | ₱157K | -₱0.50 | -0.70% |
| Feb 07, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱71.50 | ₱71.70 | ₱71.50 | 39K shares | ₱2.78 Million | -₱0.20 | -0.28% |
| Feb 05, 2025 | ₱71.70 | ₱71.70 | ₱71.70 | 2K shares | ₱143K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱71.70 | ₱71.70 | ₱71.70 | 320 shares | ₱23K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱71.70 | ₱71.75 | ₱71.50 | 4K shares | ₱290K | +₱0.20 | +0.28% |
| Jan 31, 2025 | ₱71.50 | ₱71.80 | ₱71.50 | 4K shares | ₱307K | -₱0.30 | -0.42% |
| Jan 30, 2025 | ₱71.80 | ₱71.90 | ₱71.75 | 1K shares | ₱78K | +₱0.05 | +0.07% |
| Jan 28, 2025 | ₱71.75 | ₱71.80 | ₱71.05 | 2K shares | ₱137K | +₱0.71 | +0.99% |
| Jan 27, 2025 | ₱71.05 | ₱71.80 | ₱71.05 | 1K shares | ₱78K | -₱0.74 | -1.04% |
| Jan 24, 2025 | ₱71.80 | ₱71.80 | ₱70.50 | 1K shares | ₱78K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱71.80 | ₱71.80 | ₱70.25 | 6K shares | ₱398K | +₱1.59 | +2.21% |
| Jan 22, 2025 | ₱70.25 | ₱71.75 | ₱70.15 | 32K shares | ₱2.25 Million | +₱0.10 | +0.14% |
| Jan 21, 2025 | ₱70.15 | ₱70.15 | ₱70.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱70.15 | ₱72.00 | ₱70.15 | 15K shares | ₱1.02 Million | -₱1.80 | -2.57% |
| Jan 17, 2025 | ₱72.00 | ₱72.00 | ₱69.75 | 4K shares | ₱301K | +₱2.33 | +3.23% |
| Jan 16, 2025 | ₱69.75 | ₱71.00 | ₱69.75 | 40K shares | ₱2.80 Million | -₱1.23 | -1.76% |
| Jan 15, 2025 | ₱71.00 | ₱71.80 | ₱71.00 | 7K shares | ₱527K | -₱0.79 | -1.11% |
| Jan 14, 2025 | ₱71.80 | ₱71.80 | ₱70.20 | 69K shares | ₱4.93 Million | +₱1.64 | +2.28% |
| Jan 13, 2025 | ₱70.20 | ₱70.20 | ₱70.10 | 13K shares | ₱877K | +₱0.10 | +0.14% |
| Jan 10, 2025 | ₱70.10 | ₱71.50 | ₱70.10 | 2K shares | ₱138K | -₱1.37 | -1.96% |
| Jan 09, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱71.50 | ₱71.50 | ₱70.00 | 13K shares | ₱906K | +₱1.53 | +2.14% |
| Jan 03, 2025 | ₱70.00 | ₱70.00 | ₱70.00 | 3K shares | ₱231K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱70.00 | ₱71.90 | ₱70.00 | 40 shares | ₱3K | -₱1.85 | -2.64% |
| Dec 27, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 10 shares | ₱719 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 10 shares | ₱719 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 10 shares | ₱719 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 10 shares | ₱719 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱71.90 | ₱71.90 | ₱71.00 | 20 shares | ₱1K | +₱0.91 | +1.27% |
| Dec 16, 2024 | ₱71.00 | ₱71.90 | ₱71.00 | 14K shares | ₱995K | -₱0.89 | -1.25% |
| Dec 13, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱71.90 | ₱71.90 | ₱71.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱71.90 | ₱71.90 | ₱70.70 | 150 shares | ₱11K | +₱1.22 | +1.70% |
| Dec 10, 2024 | ₱70.70 | ₱70.70 | ₱70.50 | 400 shares | ₱28K | +₱0.20 | +0.28% |
| Dec 09, 2024 | ₱70.50 | ₱70.50 | ₱70.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱70.50 | ₱70.50 | ₱70.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱70.50 | ₱70.50 | ₱70.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱70.50 | ₱71.85 | ₱70.50 | 23K shares | ₱1.61 Million | -₱1.28 | -1.81% |
| Dec 03, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 50 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱71.80 | ₱71.80 | ₱69.90 | 23K shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 50 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱71.80 | ₱71.80 | ₱71.80 | 100 shares | ₱7K | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱71.80 | ₱71.80 | ₱70.00 | 14K shares | ₱953K | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the SMC2J historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of SMC2J historical performance
The price chart displays SMC2J closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SMC2J price history
Sep
2025
September 18, 2025
Highest Price
₱75.00
Peak price of ₱75.00 reached during this period, representing the stock's maximum value, with 500 shares traded
Jul
2025
July 17, 2025
Highest Trading Volume
₱72.50
200K Shares (₱14.50M total value)
Most actively traded day with 200K shares (₱14.50M total value) at ₱72.50 per share, indicating peak investor activity
Jul
2025
July 02, 2025
Biggest Daily Loss
₱70.50
(-2.76%)
Single-day loss of -2.76% with ₱1.95 price decrease, the largest percentage drop in this period, with 28K shares traded during the decline
Jan
2025
January 17, 2025
Biggest Daily Gain
₱72.00
(+3.23%)
Single-day gain of 3.23% with ₱2.33 price increase, the largest percentage rise in this period, with 4K shares changing hands
Jan
2025
January 16, 2025
Lowest Price
₱69.75
Lowest price of ₱69.75 recorded, marking the period's minimum valuation, with a -1.76% decline on that day
Historical Insights
Statistical analysis of SMC2J price movements
Price Volatility
Low
SMC2J showed low volatility with a standard deviation of 0.74% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SMC2J recorded 54 positive days, 42 negative days, and 149 unchanged days, resulting in a win rate of 22.0% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱5.25
The trading range spread for SMC2J was ₱5.25, 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 SMC2J by sector and company group
Historical Price Data FAQs
Common questions about SMC2J stock price history
What is the SMC2J stock price history page?
The SMC2J stock price history page provides comprehensive historical trading data for San Miguel Corporation Series "2" Preferred Shares - Subseries "2-J", including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for SMC2J historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in SMC2J insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for SMC2J?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for SMC2J historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for SMC2J?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics