SMC2K Stock Price History - San Miguel Corporation Series "2" Preferred Shares - Subseries "2-K"
Best Day
₱75.00
November 20, 2025
Worst Day
₱68.05
November 21, 2024
Average Volume
19K
Daily Average
Most Traded
546K
July 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱75.00 | ₱75.00 | ₱74.95 | 36K shares | ₱2.70 Million | +₱0.05 | +0.07% |
| Nov 17, 2025 | ₱74.95 | ₱75.00 | ₱74.95 | 6K shares | ₱413K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱74.95 | ₱74.95 | ₱74.95 | 90 shares | ₱7K | +₱1.12 | +1.49% |
| Nov 13, 2025 | ₱73.85 | ₱73.85 | ₱73.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱73.85 | ₱74.00 | ₱73.85 | 50 shares | ₱4K | -₱0.15 | -0.20% |
| Nov 11, 2025 | ₱74.00 | ₱74.00 | ₱73.85 | 3K shares | ₱215K | +₱0.15 | +0.20% |
| Nov 10, 2025 | ₱73.85 | ₱74.95 | ₱73.85 | 50 shares | ₱4K | -₱1.09 | -1.47% |
| 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 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱74.95 | ₱75.00 | ₱74.95 | 180 shares | ₱13K | +₱1.27 | +1.70% |
| Oct 30, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 500 shares | ₱37K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱73.70 | ₱73.70 | ₱73.70 | 470 shares | ₱35K | -₱0.05 | -0.07% |
| Oct 22, 2025 | ₱73.75 | ₱74.50 | ₱73.75 | 15K shares | ₱1.08 Million | -₱0.74 | -1.01% |
| Oct 21, 2025 | ₱74.50 | ₱74.50 | ₱73.70 | 1K shares | ₱75K | -₱0.30 | -0.40% |
| Oct 20, 2025 | ₱74.80 | ₱74.80 | ₱74.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱74.80 | ₱74.80 | ₱73.60 | 560 shares | ₱42K | +₱1.22 | +1.63% |
| Oct 16, 2025 | ₱73.60 | ₱74.80 | ₱73.60 | 90 shares | ₱7K | -₱0.20 | -0.27% |
| Oct 15, 2025 | ₱73.80 | ₱73.80 | ₱73.80 | 500 shares | ₱37K | +₱0.15 | +0.20% |
| Oct 14, 2025 | ₱73.65 | ₱73.65 | ₱73.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱73.65 | ₱73.65 | ₱73.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱73.65 | ₱73.65 | ₱73.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱73.65 | ₱73.65 | ₱73.60 | 13K shares | ₱987K | +₱0.05 | +0.07% |
| Oct 08, 2025 | ₱73.60 | ₱74.95 | ₱73.60 | 15K shares | ₱1.08 Million | -₱1.32 | -1.80% |
| Oct 07, 2025 | ₱74.95 | ₱74.95 | ₱74.70 | 52K shares | ₱3.89 Million | +₱0.76 | +1.01% |
| Oct 06, 2025 | ₱74.20 | ₱74.20 | ₱73.80 | 6K shares | ₱440K | +₱0.50 | +0.68% |
| Oct 03, 2025 | ₱73.70 | ₱73.70 | ₱73.55 | 500 shares | ₱37K | +₱0.15 | +0.20% |
| Oct 02, 2025 | ₱73.55 | ₱74.75 | ₱73.55 | 12K shares | ₱855K | -₱0.45 | -0.61% |
| Oct 01, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 870 shares | ₱64K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱74.00 | ₱74.60 | ₱74.00 | 12K shares | ₱878K | -₱0.59 | -0.80% |
| Sep 29, 2025 | ₱74.60 | ₱74.60 | ₱74.00 | 1K shares | ₱94K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱74.60 | ₱74.60 | ₱74.60 | 3K shares | ₱187K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱74.60 | ₱74.70 | ₱74.60 | 6K shares | ₱446K | -₱0.10 | -0.13% |
| Sep 24, 2025 | ₱74.70 | ₱74.75 | ₱74.70 | 7K shares | ₱507K | -₱0.05 | -0.07% |
| Sep 23, 2025 | ₱74.75 | ₱74.75 | ₱73.00 | 12K shares | ₱897K | +₱1.79 | +2.40% |
| Sep 22, 2025 | ₱73.00 | ₱74.75 | ₱73.00 | 30K shares | ₱2.18 Million | -₱1.71 | -2.34% |
| Sep 19, 2025 | ₱74.75 | ₱75.00 | ₱74.70 | 11K shares | ₱823K | -₱0.25 | -0.33% |
| Sep 18, 2025 | ₱75.00 | ₱75.00 | ₱75.00 | 500 shares | ₱38K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱75.00 | ₱75.00 | ₱74.80 | 13K shares | ₱971K | +₱0.20 | +0.27% |
| Sep 16, 2025 | ₱74.80 | ₱74.80 | ₱74.55 | 400 shares | ₱30K | +₱0.25 | +0.34% |
| Sep 15, 2025 | ₱74.55 | ₱74.95 | ₱74.55 | 2K shares | ₱112K | -₱0.40 | -0.53% |
| Sep 12, 2025 | ₱74.95 | ₱75.00 | ₱74.50 | 106K shares | ₱7.94 Million | +₱0.45 | +0.60% |
| Sep 11, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 550 shares | ₱41K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 2K shares | ₱166K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱74.50 | ₱74.50 | ₱74.50 | 2K shares | ₱149K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱74.50 | ₱74.50 | ₱74.20 | 8K shares | ₱582K | +₱0.30 | +0.40% |
| Sep 05, 2025 | ₱74.20 | ₱74.25 | ₱74.00 | 3K shares | ₱223K | +₱0.20 | +0.27% |
| Sep 04, 2025 | ₱74.00 | ₱74.00 | ₱74.00 | 9K shares | ₱666K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱74.00 | ₱74.50 | ₱74.00 | 9K shares | ₱667K | -₱0.50 | -0.67% |
| Sep 02, 2025 | ₱74.50 | ₱74.50 | ₱73.70 | 10 shares | ₱745 | +₱0.81 | +1.09% |
| Sep 01, 2025 | ₱73.70 | ₱73.80 | ₱73.70 | 1K shares | ₱75K | -₱0.10 | -0.14% |
| Aug 29, 2025 | ₱73.80 | ₱73.80 | ₱73.80 | 3K shares | ₱221K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱73.80 | ₱73.80 | ₱73.50 | 530 shares | ₱39K | +₱0.30 | +0.41% |
| Aug 27, 2025 | ₱73.50 | ₱73.50 | ₱73.25 | 268K shares | ₱19.68 Million | +₱0.25 | +0.34% |
| Aug 26, 2025 | ₱73.25 | ₱73.30 | ₱73.25 | 7K shares | ₱529K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱73.25 | ₱73.25 | ₱73.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱73.25 | ₱73.25 | ₱73.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱73.25 | ₱73.25 | ₱73.15 | 12K shares | ₱867K | +₱0.25 | +0.34% |
| Aug 18, 2025 | ₱73.00 | ₱74.00 | ₱73.00 | 37K shares | ₱2.69 Million | -₱0.99 | -1.35% |
| Aug 15, 2025 | ₱74.00 | ₱74.00 | ₱73.80 | 4K shares | ₱292K | +₱0.20 | +0.27% |
| Aug 14, 2025 | ₱73.80 | ₱73.80 | ₱73.50 | 20K shares | ₱1.48 Million | +₱0.30 | +0.41% |
| Aug 13, 2025 | ₱73.50 | ₱73.95 | ₱73.50 | 17K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱73.50 | ₱73.70 | ₱73.35 | 14K shares | ₱999K | -₱0.20 | -0.27% |
| Aug 11, 2025 | ₱73.70 | ₱74.00 | ₱73.25 | 45K shares | ₱3.28 Million | +₱0.25 | +0.34% |
| Aug 08, 2025 | ₱73.45 | ₱73.70 | ₱72.50 | 121K shares | ₱8.80 Million | +₱2.53 | +3.45% |
| Aug 07, 2025 | ₱71.00 | ₱71.35 | ₱70.60 | 3K shares | ₱221K | +₱0.40 | +0.57% |
| Aug 06, 2025 | ₱70.60 | ₱71.15 | ₱70.60 | 2K shares | ₱136K | -₱0.54 | -0.77% |
| Aug 05, 2025 | ₱71.15 | ₱71.20 | ₱71.00 | 3K shares | ₱199K | -₱0.05 | -0.07% |
| Aug 04, 2025 | ₱71.20 | ₱71.20 | ₱71.20 | 120 shares | ₱9K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱71.20 | ₱71.20 | ₱70.60 | 30 shares | ₱2K | +₱0.61 | +0.85% |
| Jul 31, 2025 | ₱70.60 | ₱71.20 | ₱70.60 | 1K shares | ₱87K | -₱0.44 | -0.63% |
| Jul 30, 2025 | ₱71.05 | ₱71.05 | ₱71.00 | 13K shares | ₱906K | +₱0.05 | +0.07% |
| Jul 29, 2025 | ₱71.00 | ₱71.00 | ₱70.20 | 94K shares | ₱6.67 Million | +₱0.81 | +1.14% |
| Jul 28, 2025 | ₱70.20 | ₱70.20 | ₱70.15 | 530 shares | ₱37K | +₱0.05 | +0.07% |
| Jul 25, 2025 | ₱70.15 | ₱70.15 | ₱70.10 | 500 shares | ₱35K | +₱0.05 | +0.07% |
| Jul 24, 2025 | ₱70.10 | ₱70.10 | ₱70.05 | 13K shares | ₱940K | +₱0.05 | +0.07% |
| Jul 23, 2025 | ₱70.05 | ₱70.05 | ₱70.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱70.05 | ₱70.65 | ₱70.05 | 41K shares | ₱2.85 Million | -₱0.60 | -0.85% |
| Jul 21, 2025 | ₱70.65 | ₱70.95 | ₱70.65 | 6K shares | ₱389K | -₱0.30 | -0.42% |
| Jul 18, 2025 | ₱70.95 | ₱70.95 | ₱70.50 | 546K shares | ₱38.47 Million | +₱0.30 | +0.42% |
| Jul 17, 2025 | ₱70.65 | ₱70.90 | ₱70.65 | 6K shares | ₱390K | -₱0.25 | -0.35% |
| Jul 16, 2025 | ₱70.90 | ₱70.90 | ₱70.00 | 19K shares | ₱1.35 Million | +₱0.91 | +1.29% |
| Jul 15, 2025 | ₱70.00 | ₱70.65 | ₱70.00 | 140K shares | ₱9.80 Million | -₱0.64 | -0.92% |
| Jul 14, 2025 | ₱70.65 | ₱70.65 | ₱70.55 | 7K shares | ₱494K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱70.65 | ₱70.65 | ₱70.50 | 11K shares | ₱759K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱70.65 | ₱70.65 | ₱70.60 | 2K shares | ₱141K | +₱0.05 | +0.07% |
| Jul 09, 2025 | ₱70.60 | ₱70.60 | ₱70.10 | 2K shares | ₱154K | +₱0.15 | +0.21% |
| Jul 08, 2025 | ₱70.45 | ₱70.70 | ₱70.05 | 44K shares | ₱3.10 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱70.45 | ₱71.20 | ₱70.45 | 19K shares | ₱1.31 Million | -₱0.74 | -1.05% |
| Jul 04, 2025 | ₱71.20 | ₱71.20 | ₱71.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱71.20 | ₱71.20 | ₱71.20 | 1K shares | ₱106K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱71.20 | ₱71.35 | ₱70.15 | 16K shares | ₱1.14 Million | -₱0.15 | -0.21% |
| Jul 01, 2025 | ₱71.35 | ₱71.35 | ₱70.15 | 50 shares | ₱4K | +₱1.22 | +1.71% |
| Jun 30, 2025 | ₱70.15 | ₱70.15 | ₱70.10 | 16K shares | ₱1.12 Million | +₱0.05 | +0.07% |
| Jun 27, 2025 | ₱70.10 | ₱71.00 | ₱70.10 | 11K shares | ₱772K | -₱0.05 | -0.07% |
| Jun 26, 2025 | ₱70.15 | ₱71.00 | ₱70.15 | 1K shares | ₱81K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱70.15 | ₱71.40 | ₱70.10 | 43K shares | ₱2.99 Million | +₱0.05 | +0.07% |
| Jun 24, 2025 | ₱70.10 | ₱70.15 | ₱70.05 | 41K shares | ₱2.87 Million | -₱0.05 | -0.07% |
| Jun 23, 2025 | ₱70.15 | ₱71.65 | ₱70.10 | 30K shares | ₱2.07 Million | -₱1.47 | -2.09% |
| Jun 20, 2025 | ₱71.65 | ₱72.00 | ₱70.05 | 5K shares | ₱329K | -₱0.35 | -0.49% |
| Jun 19, 2025 | ₱72.00 | ₱72.00 | ₱70.40 | 63K shares | ₱4.55 Million | +₱1.63 | +2.27% |
| Jun 18, 2025 | ₱70.40 | ₱70.40 | ₱70.05 | 3K shares | ₱244K | +₱0.35 | +0.50% |
| Jun 17, 2025 | ₱70.05 | ₱71.00 | ₱70.05 | 34K shares | ₱2.41 Million | -₱0.20 | -0.28% |
| Jun 16, 2025 | ₱70.25 | ₱71.00 | ₱70.20 | 41K shares | ₱2.89 Million | -₱0.74 | -1.06% |
| Jun 13, 2025 | ₱71.00 | ₱71.00 | ₱71.00 | 2K shares | ₱131K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱71.00 | ₱71.00 | ₱71.00 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱71.00 | ₱71.00 | ₱70.20 | 4K shares | ₱269K | +₱0.81 | +1.14% |
| Jun 09, 2025 | ₱70.20 | ₱71.00 | ₱70.20 | 30K shares | ₱2.15 Million | -₱0.74 | -1.06% |
| Jun 05, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 590 shares | ₱42K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱70.95 | ₱70.95 | ₱70.20 | 120 shares | ₱9K | +₱0.76 | +1.07% |
| Jun 03, 2025 | ₱70.20 | ₱70.95 | ₱70.20 | 35K shares | ₱2.47 Million | -₱0.74 | -1.06% |
| Jun 02, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 2K shares | ₱166K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱70.95 | ₱71.00 | ₱70.95 | 60 shares | ₱4K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 5K shares | ₱355K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱70.95 | ₱70.95 | ₱70.90 | 41K shares | ₱2.92 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱70.95 | ₱70.95 | ₱70.05 | 250 shares | ₱18K | +₱0.91 | +1.28% |
| May 26, 2025 | ₱70.05 | ₱70.15 | ₱70.05 | 40K shares | ₱2.81 Million | -₱0.10 | -0.14% |
| May 23, 2025 | ₱70.15 | ₱70.95 | ₱70.15 | 27K shares | ₱1.87 Million | -₱0.79 | -1.13% |
| May 22, 2025 | ₱70.95 | ₱70.95 | ₱70.20 | 3K shares | ₱181K | +₱0.76 | +1.07% |
| May 21, 2025 | ₱70.20 | ₱70.20 | ₱70.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱70.20 | ₱70.20 | ₱70.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱70.20 | ₱70.50 | ₱70.20 | 40K shares | ₱2.81 Million | -₱0.30 | -0.43% |
| May 16, 2025 | ₱70.50 | ₱70.80 | ₱70.50 | 27K shares | ₱1.88 Million | -₱0.30 | -0.42% |
| May 15, 2025 | ₱70.80 | ₱70.80 | ₱70.50 | 46K shares | ₱3.28 Million | +₱0.30 | +0.43% |
| May 14, 2025 | ₱70.50 | ₱70.80 | ₱70.50 | 11K shares | ₱741K | -₱0.30 | -0.42% |
| May 13, 2025 | ₱70.80 | ₱70.80 | ₱70.15 | 30K shares | ₱2.10 Million | +₱0.66 | +0.93% |
| May 09, 2025 | ₱70.15 | ₱70.60 | ₱70.15 | 7K shares | ₱471K | -₱0.15 | -0.21% |
| May 08, 2025 | ₱70.30 | ₱70.90 | ₱70.30 | 14K shares | ₱1.01 Million | -₱0.60 | -0.85% |
| May 07, 2025 | ₱70.90 | ₱70.95 | ₱70.90 | 2K shares | ₱145K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱70.90 | ₱70.95 | ₱70.90 | 1K shares | ₱71K | -₱0.05 | -0.07% |
| May 05, 2025 | ₱70.95 | ₱70.95 | ₱70.90 | 1K shares | ₱95K | +₱0.05 | +0.07% |
| May 02, 2025 | ₱70.90 | ₱70.90 | ₱70.10 | 12K shares | ₱866K | +₱0.81 | +1.14% |
| Apr 30, 2025 | ₱70.10 | ₱70.70 | ₱70.00 | 17K shares | ₱1.19 Million | -₱0.40 | -0.57% |
| Apr 29, 2025 | ₱70.50 | ₱70.50 | ₱69.85 | 1K shares | ₱84K | +₱0.66 | +0.93% |
| Apr 28, 2025 | ₱69.85 | ₱70.50 | ₱69.80 | 6K shares | ₱423K | -₱0.64 | -0.92% |
| Apr 25, 2025 | ₱70.50 | ₱70.70 | ₱69.70 | 1K shares | ₱75K | +₱0.81 | +1.15% |
| Apr 24, 2025 | ₱69.70 | ₱69.70 | ₱69.60 | 1K shares | ₱70K | +₱0.10 | +0.14% |
| Apr 23, 2025 | ₱69.60 | ₱70.50 | ₱69.55 | 15K shares | ₱1.08 Million | +₱0.05 | +0.07% |
| Apr 22, 2025 | ₱69.55 | ₱70.70 | ₱69.55 | 75K shares | ₱5.24 Million | -₱1.13 | -1.63% |
| Apr 21, 2025 | ₱70.70 | ₱70.70 | ₱70.00 | 3K shares | ₱206K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱70.70 | ₱70.95 | ₱70.70 | 2K shares | ₱127K | -₱0.25 | -0.35% |
| Apr 15, 2025 | ₱70.95 | ₱70.95 | ₱70.85 | 7K shares | ₱517K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱70.95 | ₱70.95 | ₱70.35 | 1K shares | ₱71K | +₱0.60 | +0.85% |
| Apr 11, 2025 | ₱70.35 | ₱70.90 | ₱70.30 | 19K shares | ₱1.33 Million | -₱0.55 | -0.78% |
| Apr 10, 2025 | ₱70.90 | ₱70.90 | ₱69.90 | 680 shares | ₱48K | +₱1.17 | +1.65% |
| Apr 08, 2025 | ₱69.75 | ₱70.00 | ₱69.75 | 15K shares | ₱1.01 Million | -₱0.25 | -0.36% |
| Apr 07, 2025 | ₱70.00 | ₱71.00 | ₱69.75 | 3K shares | ₱205K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱70.00 | ₱71.00 | ₱70.00 | 30K shares | ₱2.11 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱70.00 | ₱71.00 | ₱70.00 | 16K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱70.00 | ₱71.95 | ₱69.75 | 35K shares | ₱2.42 Million | -₱1.90 | -2.71% |
| Mar 31, 2025 | ₱71.95 | ₱71.95 | ₱70.00 | 2K shares | ₱127K | +₱2.01 | +2.79% |
| Mar 28, 2025 | ₱70.00 | ₱70.50 | ₱70.00 | 3K shares | ₱189K | -₱0.50 | -0.71% |
| Mar 27, 2025 | ₱70.50 | ₱71.00 | ₱70.50 | 1K shares | ₱71K | -₱0.49 | -0.70% |
| Mar 26, 2025 | ₱71.00 | ₱71.00 | ₱70.95 | 500 shares | ₱36K | +₱0.05 | +0.07% |
| Mar 25, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱70.95 | ₱71.05 | ₱69.35 | 700 shares | ₱49K | -₱0.10 | -0.14% |
| Mar 21, 2025 | ₱71.05 | ₱71.05 | ₱71.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱71.05 | ₱71.05 | ₱71.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱71.05 | ₱71.05 | ₱71.00 | 1K shares | ₱73K | +₱0.05 | +0.07% |
| Mar 18, 2025 | ₱71.00 | ₱71.05 | ₱71.00 | 12K shares | ₱835K | +₱0.05 | +0.07% |
| Mar 17, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 51K shares | ₱3.58 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱70.95 | ₱71.00 | ₱70.95 | 97K shares | ₱6.88 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 100 shares | ₱7K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱70.95 | ₱71.00 | ₱69.85 | 2K shares | ₱150K | +₱1.11 | +1.57% |
| Mar 11, 2025 | ₱69.85 | ₱70.95 | ₱69.50 | 530 shares | ₱37K | +₱0.35 | +0.50% |
| Mar 10, 2025 | ₱69.50 | ₱71.15 | ₱69.50 | 68K shares | ₱4.77 Million | -₱1.61 | -2.32% |
| Mar 07, 2025 | ₱71.15 | ₱71.15 | ₱71.15 | 170 shares | ₱12K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱71.15 | ₱71.15 | ₱70.25 | 220 shares | ₱16K | +₱0.91 | +1.28% |
| Mar 05, 2025 | ₱70.25 | ₱71.15 | ₱70.20 | 267K shares | ₱18.74 Million | +₱0.05 | +0.07% |
| Mar 04, 2025 | ₱70.20 | ₱70.20 | ₱70.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱70.20 | ₱70.50 | ₱70.20 | 13K shares | ₱934K | -₱0.30 | -0.43% |
| Feb 28, 2025 | ₱70.50 | ₱70.50 | ₱70.30 | 4K shares | ₱247K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱70.50 | ₱70.50 | ₱70.50 | 9K shares | ₱601K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱70.50 | ₱70.50 | ₱70.20 | 66K shares | ₱4.64 Million | +₱0.30 | +0.43% |
| Feb 25, 2025 | ₱70.20 | ₱70.50 | ₱70.20 | 75K shares | ₱5.27 Million | -₱0.30 | -0.43% |
| Feb 24, 2025 | ₱70.50 | ₱71.15 | ₱70.50 | 57K shares | ₱4.02 Million | -₱0.64 | -0.91% |
| Feb 21, 2025 | ₱71.15 | ₱71.15 | ₱70.60 | 33K shares | ₱2.35 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱71.15 | ₱71.15 | ₱70.60 | 700 shares | ₱50K | +₱0.55 | +0.78% |
| Feb 19, 2025 | ₱70.60 | ₱70.70 | ₱70.55 | 65K shares | ₱4.60 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱70.60 | ₱71.10 | ₱70.60 | 16K shares | ₱1.12 Million | -₱0.49 | -0.70% |
| Feb 17, 2025 | ₱71.10 | ₱71.10 | ₱71.10 | 7K shares | ₱474K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱71.10 | ₱71.10 | ₱70.50 | 3K shares | ₱240K | +₱0.60 | +0.85% |
| Feb 13, 2025 | ₱70.50 | ₱71.00 | ₱70.25 | 58K shares | ₱4.12 Million | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱70.50 | ₱70.50 | ₱70.15 | 15K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱70.50 | ₱70.50 | ₱70.10 | 49K shares | ₱3.48 Million | +₱0.40 | +0.57% |
| Feb 10, 2025 | ₱70.10 | ₱70.95 | ₱70.10 | 95K shares | ₱6.64 Million | -₱0.84 | -1.20% |
| Feb 07, 2025 | ₱70.95 | ₱70.95 | ₱70.95 | 3K shares | ₱247K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱70.95 | ₱71.00 | ₱70.95 | 6K shares | ₱414K | -₱0.05 | -0.07% |
| Feb 05, 2025 | ₱71.00 | ₱71.40 | ₱70.00 | 75K shares | ₱5.30 Million | -₱0.35 | -0.49% |
| Feb 04, 2025 | ₱71.35 | ₱71.45 | ₱71.35 | 7K shares | ₱508K | -₱0.15 | -0.21% |
| Feb 03, 2025 | ₱71.50 | ₱71.50 | ₱71.10 | 7K shares | ₱478K | +₱0.40 | +0.56% |
| Jan 31, 2025 | ₱71.10 | ₱71.50 | ₱71.00 | 3K shares | ₱186K | +₱0.10 | +0.14% |
| Jan 30, 2025 | ₱71.00 | ₱71.00 | ₱70.10 | 620 shares | ₱44K | +₱0.91 | +1.28% |
| Jan 28, 2025 | ₱70.10 | ₱71.00 | ₱70.10 | 13K shares | ₱942K | -₱0.89 | -1.27% |
| Jan 27, 2025 | ₱71.00 | ₱71.00 | ₱70.35 | 23K shares | ₱1.62 Million | +₱0.65 | +0.92% |
| Jan 24, 2025 | ₱70.35 | ₱71.80 | ₱70.25 | 19K shares | ₱1.31 Million | -₱1.42 | -2.02% |
| Jan 23, 2025 | ₱71.80 | ₱71.80 | ₱71.50 | 11K shares | ₱796K | +₱0.30 | +0.42% |
| Jan 22, 2025 | ₱71.50 | ₱71.50 | ₱71.00 | 11K shares | ₱756K | +₱0.50 | +0.70% |
| Jan 21, 2025 | ₱71.00 | ₱71.00 | ₱69.50 | 19K shares | ₱1.36 Million | +₱1.53 | +2.16% |
| Jan 20, 2025 | ₱69.50 | ₱70.00 | ₱69.50 | 32K shares | ₱2.25 Million | -₱0.49 | -0.71% |
| Jan 17, 2025 | ₱70.00 | ₱71.00 | ₱70.00 | 12K shares | ₱837K | -₱0.99 | -1.41% |
| Jan 16, 2025 | ₱71.00 | ₱71.40 | ₱69.50 | 3K shares | ₱244K | +₱1.53 | +2.16% |
| Jan 15, 2025 | ₱69.50 | ₱71.35 | ₱68.75 | 29K shares | ₱1.99 Million | -₱1.80 | -2.59% |
| Jan 14, 2025 | ₱71.35 | ₱71.35 | ₱69.50 | 1K shares | ₱71K | +₱1.90 | +2.66% |
| Jan 13, 2025 | ₱69.50 | ₱69.50 | ₱69.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱69.50 | ₱69.50 | ₱69.00 | 2K shares | ₱158K | +₱0.50 | +0.72% |
| Jan 09, 2025 | ₱69.00 | ₱71.30 | ₱69.00 | 33K shares | ₱2.31 Million | -₱2.23 | -3.23% |
| Jan 08, 2025 | ₱71.30 | ₱71.40 | ₱69.05 | 3K shares | ₱234K | -₱0.10 | -0.14% |
| Jan 07, 2025 | ₱71.40 | ₱71.40 | ₱69.00 | 10 shares | ₱714 | +₱2.48 | +3.48% |
| Jan 06, 2025 | ₱69.00 | ₱69.00 | ₱68.50 | 81K shares | ₱5.62 Million | +₱0.50 | +0.73% |
| Jan 03, 2025 | ₱68.50 | ₱71.40 | ₱68.50 | 67K shares | ₱4.63 Million | -₱0.49 | -0.72% |
| Jan 02, 2025 | ₱69.00 | ₱70.00 | ₱69.00 | 9K shares | ₱587K | -₱0.99 | -1.43% |
| Dec 27, 2024 | ₱70.00 | ₱70.00 | ₱70.00 | 29K shares | ₱2.03 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱70.00 | ₱70.00 | ₱70.00 | 2K shares | ₱147K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱70.00 | ₱71.50 | ₱70.00 | 500 shares | ₱35K | -₱1.47 | -2.10% |
| Dec 20, 2024 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱71.50 | ₱71.50 | ₱68.50 | 111K shares | ₱7.63 Million | +₱1.53 | +2.14% |
| Dec 17, 2024 | ₱70.00 | ₱72.00 | ₱69.05 | 3K shares | ₱186K | -₱1.95 | -2.78% |
| Dec 16, 2024 | ₱72.00 | ₱72.00 | ₱69.00 | 700 shares | ₱50K | +₱3.13 | +4.35% |
| Dec 13, 2024 | ₱69.00 | ₱72.00 | ₱69.00 | 560 shares | ₱39K | -₱2.88 | -4.17% |
| Dec 12, 2024 | ₱72.00 | ₱72.00 | ₱72.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱72.00 | ₱72.00 | ₱68.00 | 93K shares | ₱6.39 Million | +₱3.13 | +4.35% |
| Dec 10, 2024 | ₱69.00 | ₱69.00 | ₱69.00 | 20K shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱69.00 | ₱71.00 | ₱69.00 | 19K shares | ₱1.33 Million | -₱1.95 | -2.82% |
| Dec 06, 2024 | ₱71.00 | ₱71.00 | ₱71.00 | 1K shares | ₱72K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱71.00 | ₱71.00 | ₱70.50 | 800 shares | ₱57K | +₱0.50 | +0.71% |
| Dec 04, 2024 | ₱70.50 | ₱70.50 | ₱70.30 | 25K shares | ₱1.76 Million | +₱0.20 | +0.28% |
| Dec 03, 2024 | ₱70.30 | ₱70.30 | ₱69.00 | 6K shares | ₱445K | +₱0.30 | +0.43% |
| Dec 02, 2024 | ₱70.00 | ₱70.00 | ₱68.55 | 4K shares | ₱274K | +₱1.48 | +2.12% |
| Nov 29, 2024 | ₱68.55 | ₱68.55 | ₱68.50 | 1K shares | ₱69K | +₱0.05 | +0.07% |
| Nov 28, 2024 | ₱68.50 | ₱68.50 | ₱68.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱68.50 | ₱68.50 | ₱68.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱68.50 | ₱68.50 | ₱68.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱68.50 | ₱68.50 | ₱68.10 | 17K shares | ₱1.18 Million | +₱0.40 | +0.59% |
| Nov 22, 2024 | ₱68.10 | ₱68.10 | ₱68.05 | 1K shares | ₱76K | +₱0.05 | +0.07% |
| Nov 21, 2024 | ₱68.05 | ₱68.05 | ₱68.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱68.05 | ₱68.50 | ₱68.05 | 15K shares | ₱1.02 Million | -₱0.45 | -0.66% |
Advanced Filters
Narrow down the SMC2K 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 SMC2K historical performance
The price chart displays SMC2K 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 SMC2K price history
Nov
2025
November 20, 2025
Highest Price
₱75.00
Peak price of ₱75.00 reached during this period, representing the stock's maximum value, with 0 shares traded
Jul
2025
July 18, 2025
Highest Trading Volume
₱70.95
546K Shares (₱38.71M total value)
Most actively traded day with 546K shares (₱38.71M total value) at ₱70.95 per share, indicating peak investor activity
Dec
2024
December 16, 2024
Biggest Daily Gain
₱72.00
(+4.35%)
Single-day gain of 4.35% with ₱3.13 price increase, the largest percentage rise in this period, with 700 shares changing hands
Dec
2024
December 13, 2024
Biggest Daily Loss
₱69.00
(-4.17%)
Single-day loss of -4.17% with ₱2.88 price decrease, the largest percentage drop in this period, with 560 shares traded during the decline
Nov
2024
November 21, 2024
Lowest Price
₱68.05
Lowest price of ₱68.05 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of SMC2K price movements
Price Volatility
Low
SMC2K showed low volatility with a standard deviation of 1.05% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SMC2K recorded 88 positive days, 76 negative days, and 81 unchanged days, resulting in a win rate of 35.9% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱6.95
The trading range spread for SMC2K was ₱6.95, 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 SMC2K by sector and company group
Historical Price Data FAQs
Common questions about SMC2K stock price history
What is the SMC2K stock price history page?
The SMC2K stock price history page provides comprehensive historical trading data for San Miguel Corporation Series "2" Preferred Shares - Subseries "2-K", 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 SMC2K 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 SMC2K 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 SMC2K?
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 SMC2K 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 SMC2K?
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