- Stock Price
- Price History
- Dividends
- Dividend History
SMC2O Stock Price History - San Miguel Corporation Series 2 Preferred Shares – Subseries "2O"
Best Day (1Y)
₱82.50
March 13, 2025
Worst Day (1Y)
₱79.20
September 30, 2025
Average Volume (1Y)
16K
Daily Average
Most Traded (1Y)
267K
January 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱81.25 | ₱81.25 | ₱81.25 | 110 shares | ₱9K | +₱0.30 | +0.37% |
| Jan 08, 2026 | ₱80.95 | ₱81.30 | ₱80.95 | 350 shares | ₱28K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱80.95 | ₱81.50 | ₱80.00 | 42K shares | ₱3.39 Million | -₱0.49 | -0.61% |
| Jan 06, 2026 | ₱81.45 | ₱81.50 | ₱80.00 | 20K shares | ₱1.60 Million | +₱0.46 | +0.56% |
| Jan 05, 2026 | ₱81.00 | ₱81.45 | ₱81.00 | 970 shares | ₱79K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱81.00 | ₱81.50 | ₱81.00 | 3K shares | ₱233K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱81.00 | ₱81.50 | ₱79.20 | 6K shares | ₱484K | -₱0.54 | -0.67% |
| Dec 26, 2025 | ₱81.55 | ₱81.55 | ₱79.00 | 7K shares | ₱567K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱81.55 | ₱81.65 | ₱81.55 | 150 shares | ₱12K | -₱0.15 | -0.18% |
| Dec 22, 2025 | ₱81.70 | ₱81.70 | ₱80.20 | 7K shares | ₱562K | +₱1.74 | +2.13% |
| Dec 19, 2025 | ₱80.00 | ₱80.40 | ₱80.00 | 10K shares | ₱794K | -₱0.40 | -0.50% |
| Dec 18, 2025 | ₱80.40 | ₱80.50 | ₱79.20 | 69K shares | ₱5.50 Million | +₱0.40 | +0.50% |
| Dec 17, 2025 | ₱80.00 | ₱82.00 | ₱80.00 | 51K shares | ₱4.15 Million | -₱0.50 | -0.62% |
| Dec 16, 2025 | ₱80.50 | ₱82.00 | ₱80.50 | 53K shares | ₱4.31 Million | -₱1.38 | -1.71% |
| Dec 15, 2025 | ₱81.90 | ₱82.00 | ₱81.90 | 500 shares | ₱41K | -₱0.10 | -0.12% |
| Dec 12, 2025 | ₱82.00 | ₱82.00 | ₱81.80 | 2K shares | ₱186K | +₱0.20 | +0.24% |
| Dec 11, 2025 | ₱81.80 | ₱82.00 | ₱81.80 | 135K shares | ₱11.02 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱81.80 | ₱82.00 | ₱81.80 | 520 shares | ₱43K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱81.80 | ₱82.00 | ₱81.80 | 1K shares | ₱92K | -₱0.20 | -0.24% |
| Dec 05, 2025 | ₱82.00 | ₱82.00 | ₱81.90 | 5K shares | ₱375K | +₱0.10 | +0.12% |
| Dec 04, 2025 | ₱81.90 | ₱81.95 | ₱81.10 | 2K shares | ₱165K | -₱0.05 | -0.06% |
| Dec 03, 2025 | ₱81.95 | ₱81.95 | ₱81.00 | 33K shares | ₱2.64 Million | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱81.95 | ₱82.00 | ₱81.95 | 2K shares | ₱180K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱81.95 | ₱82.00 | ₱81.00 | 32K shares | ₱2.60 Million | +₱0.96 | +1.17% |
| Nov 28, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 2K shares | ₱122K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 560 shares | ₱45K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱81.00 | ₱81.00 | ₱80.50 | 2K shares | ₱195K | +₱0.50 | +0.62% |
| Nov 25, 2025 | ₱80.50 | ₱81.00 | ₱80.70 | 3K shares | ₱271K | -₱0.50 | -0.62% |
| Nov 24, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 1K shares | ₱113K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 570 shares | ₱46K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱81.00 | ₱81.50 | ₱80.00 | 110 shares | ₱9K | +₱1.01 | +1.25% |
| Nov 19, 2025 | ₱80.00 | ₱81.00 | ₱80.00 | 7K shares | ₱522K | -₱0.10 | -0.12% |
| Nov 18, 2025 | ₱80.10 | ₱80.95 | ₱79.95 | 5K shares | ₱383K | -₱0.84 | -1.05% |
| Nov 17, 2025 | ₱80.95 | ₱80.95 | ₱80.00 | 2K shares | ₱184K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱80.95 | ₱81.00 | ₱80.95 | 240 shares | ₱19K | -₱0.05 | -0.06% |
| Nov 13, 2025 | ₱81.00 | ₱81.00 | ₱79.50 | 17K shares | ₱1.38 Million | +₱0.15 | +0.19% |
| Nov 12, 2025 | ₱80.85 | ₱81.00 | ₱80.85 | 4K shares | ₱296K | -₱0.15 | -0.19% |
| Nov 11, 2025 | ₱81.00 | ₱81.00 | ₱80.00 | 1K shares | ₱112K | +₱1.01 | +1.25% |
| Nov 10, 2025 | ₱80.00 | ₱81.00 | ₱80.00 | 6K shares | ₱451K | -₱0.98 | -1.23% |
| Nov 07, 2025 | ₱81.00 | ₱81.00 | ₱80.00 | 270 shares | ₱22K | +₱0.05 | +0.06% |
| Nov 06, 2025 | ₱80.95 | ₱81.00 | ₱80.00 | 8K shares | ₱620K | -₱0.05 | -0.06% |
| Nov 05, 2025 | ₱81.00 | ₱81.40 | ₱80.00 | 12K shares | ₱934K | +₱0.70 | +0.87% |
| Nov 04, 2025 | ₱80.30 | ₱81.35 | ₱80.30 | 510 shares | ₱41K | -₱1.04 | -1.29% |
| Nov 03, 2025 | ₱81.35 | ₱81.40 | ₱80.20 | 4K shares | ₱293K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱81.35 | ₱81.35 | ₱80.20 | 110 shares | ₱9K | +₱1.16 | +1.43% |
| Oct 29, 2025 | ₱80.20 | ₱81.45 | ₱80.20 | 2K shares | ₱166K | -₱1.23 | -1.53% |
| Oct 28, 2025 | ₱81.45 | ₱81.45 | ₱80.50 | 1K shares | ₱109K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱81.45 | ₱81.50 | ₱81.45 | 7K shares | ₱582K | -₱0.05 | -0.06% |
| Oct 24, 2025 | ₱81.50 | ₱81.50 | ₱81.25 | 4K shares | ₱315K | +₱0.15 | +0.18% |
| Oct 23, 2025 | ₱81.35 | ₱81.40 | ₱81.25 | 7K shares | ₱571K | -₱0.05 | -0.06% |
| Oct 22, 2025 | ₱81.40 | ₱81.50 | ₱81.40 | 250 shares | ₱20K | -₱0.10 | -0.12% |
| Oct 21, 2025 | ₱81.50 | ₱82.00 | ₱81.20 | 49K shares | ₱4.00 Million | +₱1.53 | +1.88% |
| Oct 20, 2025 | ₱80.00 | ₱82.00 | ₱80.00 | 54K shares | ₱4.35 Million | -₱1.47 | -1.84% |
| Oct 17, 2025 | ₱81.50 | ₱82.00 | ₱81.50 | 3K shares | ₱259K | -₱0.40 | -0.49% |
| Oct 16, 2025 | ₱81.90 | ₱82.00 | ₱81.90 | 510 shares | ₱42K | -₱0.10 | -0.12% |
| Oct 15, 2025 | ₱82.00 | ₱82.00 | ₱81.50 | 21K shares | ₱1.69 Million | +₱0.30 | +0.37% |
| Oct 14, 2025 | ₱81.70 | ₱81.70 | ₱80.50 | 22K shares | ₱1.81 Million | +₱0.05 | +0.06% |
| Oct 13, 2025 | ₱81.65 | ₱81.65 | ₱81.00 | 21K shares | ₱1.72 Million | +₱0.05 | +0.06% |
| Oct 10, 2025 | ₱81.60 | ₱81.60 | ₱81.50 | 2K shares | ₱123K | +₱0.10 | +0.12% |
| Oct 09, 2025 | ₱81.50 | ₱81.50 | ₱80.50 | 20 shares | ₱2K | +₱1.01 | +1.24% |
| Oct 08, 2025 | ₱80.50 | ₱81.50 | ₱80.50 | 11K shares | ₱888K | -₱0.99 | -1.23% |
| Oct 07, 2025 | ₱81.50 | ₱81.70 | ₱81.50 | 2K shares | ₱169K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱81.50 | ₱81.70 | ₱81.30 | 7K shares | ₱601K | +₱0.20 | +0.25% |
| Oct 03, 2025 | ₱81.30 | ₱81.50 | ₱80.00 | 320 shares | ₱26K | +₱1.33 | +1.63% |
| Oct 02, 2025 | ₱80.00 | ₱81.50 | ₱80.00 | 43K shares | ₱3.41 Million | -₱1.09 | -1.36% |
| Oct 01, 2025 | ₱81.10 | ₱81.30 | ₱80.00 | 650 shares | ₱52K | +₱1.95 | +2.40% |
| Sep 30, 2025 | ₱79.20 | ₱81.70 | ₱79.20 | 11K shares | ₱846K | -₱2.23 | -2.82% |
| Sep 29, 2025 | ₱81.50 | ₱81.60 | ₱81.50 | 28K shares | ₱2.32 Million | -₱0.10 | -0.12% |
| Sep 26, 2025 | ₱81.60 | ₱81.60 | ₱81.50 | 330 shares | ₱27K | +₱0.10 | +0.12% |
| Sep 25, 2025 | ₱81.50 | ₱81.70 | ₱81.50 | 40K shares | ₱3.29 Million | -₱0.20 | -0.24% |
| Sep 24, 2025 | ₱81.70 | ₱81.70 | ₱81.50 | 12K shares | ₱1.01 Million | +₱0.20 | +0.25% |
| Sep 23, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 6K shares | ₱527K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱81.50 | ₱81.70 | ₱81.50 | 19K shares | ₱1.52 Million | -₱0.20 | -0.24% |
| Sep 19, 2025 | ₱81.70 | ₱81.75 | ₱81.50 | 440 shares | ₱36K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱81.70 | ₱82.00 | ₱81.00 | 45K shares | ₱3.65 Million | -₱0.69 | -0.85% |
| Sep 17, 2025 | ₱82.40 | ₱82.40 | ₱82.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱82.40 | ₱82.40 | ₱82.40 | 2K shares | ₱160K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱82.40 | ₱82.40 | ₱82.35 | 3K shares | ₱241K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱82.40 | ₱82.40 | ₱82.30 | 1K shares | ₱103K | +₱0.10 | +0.12% |
| Sep 11, 2025 | ₱82.30 | ₱82.30 | ₱82.10 | 130 shares | ₱11K | +₱0.20 | +0.24% |
| Sep 10, 2025 | ₱82.10 | ₱82.10 | ₱82.00 | 70 shares | ₱6K | +₱0.10 | +0.12% |
| Sep 09, 2025 | ₱82.00 | ₱82.10 | ₱82.00 | 40K shares | ₱3.32 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱82.00 | ₱82.00 | ₱81.60 | 15K shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱82.00 | ₱82.00 | ₱82.00 | 1K shares | ₱84K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱82.00 | ₱82.00 | ₱82.00 | 860 shares | ₱71K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱82.00 | ₱82.00 | ₱81.70 | 4K shares | ₱294K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱82.00 | ₱82.00 | ₱82.00 | 810 shares | ₱66K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱82.00 | ₱82.00 | ₱81.55 | 660 shares | ₱54K | +₱0.50 | +0.61% |
| Aug 29, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱81.50 | ₱81.90 | ₱81.50 | 224K shares | ₱18.33 Million | -₱0.40 | -0.49% |
| Aug 27, 2025 | ₱81.90 | ₱82.00 | ₱81.90 | 170 shares | ₱14K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱81.90 | ₱82.00 | ₱81.90 | 5K shares | ₱410K | +₱0.30 | +0.37% |
| Aug 22, 2025 | ₱81.60 | ₱81.90 | ₱81.50 | 150 shares | ₱12K | +₱0.10 | +0.12% |
| Aug 20, 2025 | ₱81.50 | ₱81.90 | ₱81.45 | 5K shares | ₱415K | +₱0.05 | +0.06% |
| Aug 19, 2025 | ₱81.45 | ₱81.90 | ₱81.45 | 8K shares | ₱645K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱81.45 | ₱81.90 | ₱81.45 | 10K shares | ₱794K | -₱0.45 | -0.55% |
| Aug 15, 2025 | ₱81.90 | ₱81.90 | ₱81.45 | 13K shares | ₱1.09 Million | +₱0.10 | +0.12% |
| Aug 14, 2025 | ₱81.80 | ₱81.90 | ₱81.80 | 170 shares | ₱14K | -₱0.05 | -0.06% |
| Aug 13, 2025 | ₱81.85 | ₱81.90 | ₱81.85 | 50 shares | ₱4K | -₱0.05 | -0.06% |
| Aug 12, 2025 | ₱81.90 | ₱81.90 | ₱81.80 | 1K shares | ₱84K | +₱0.10 | +0.12% |
| Aug 11, 2025 | ₱81.80 | ₱81.90 | ₱81.80 | 10K shares | ₱843K | -₱0.10 | -0.12% |
| Aug 08, 2025 | ₱81.90 | ₱81.90 | ₱81.40 | 580 shares | ₱48K | +₱0.50 | +0.61% |
| Aug 07, 2025 | ₱81.40 | ₱81.90 | ₱81.00 | 142K shares | ₱11.54 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱81.40 | ₱81.40 | ₱81.40 | 106K shares | ₱8.60 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱81.40 | ₱81.40 | ₱81.40 | 40K shares | ₱3.26 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱81.40 | ₱81.40 | ₱81.30 | 10K shares | ₱799K | +₱0.10 | +0.12% |
| Aug 01, 2025 | ₱81.30 | ₱81.40 | ₱81.30 | 180 shares | ₱15K | +₱0.50 | +0.62% |
| Jul 31, 2025 | ₱80.80 | ₱81.30 | ₱80.70 | 6K shares | ₱510K | -₱0.50 | -0.62% |
| Jul 30, 2025 | ₱81.30 | ₱81.40 | ₱81.30 | 4K shares | ₱320K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱81.30 | ₱81.30 | ₱81.30 | 2K shares | ₱163K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱81.30 | ₱81.30 | ₱81.30 | 250 shares | ₱20K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱81.30 | ₱81.95 | ₱81.30 | 2K shares | ₱140K | -₱0.50 | -0.61% |
| Jul 24, 2025 | ₱81.80 | ₱81.95 | ₱81.80 | 4K shares | ₱316K | -₱0.15 | -0.18% |
| Jul 23, 2025 | ₱81.95 | ₱81.95 | ₱81.30 | 28K shares | ₱2.32 Million | +₱0.61 | +0.74% |
| Jul 22, 2025 | ₱81.35 | ₱81.35 | ₱80.90 | 280 shares | ₱23K | +₱0.35 | +0.43% |
| Jul 21, 2025 | ₱81.00 | ₱81.10 | ₱80.85 | 19K shares | ₱1.51 Million | +₱0.15 | +0.19% |
| Jul 18, 2025 | ₱80.85 | ₱80.85 | ₱80.85 | 210 shares | ₱17K | -₱0.05 | -0.06% |
| Jul 17, 2025 | ₱80.90 | ₱80.90 | ₱80.50 | 110 shares | ₱9K | +₱0.40 | +0.50% |
| Jul 16, 2025 | ₱80.50 | ₱80.80 | ₱80.50 | 4K shares | ₱330K | -₱0.30 | -0.37% |
| Jul 15, 2025 | ₱80.80 | ₱80.85 | ₱80.80 | 40 shares | ₱3K | -₱0.05 | -0.06% |
| Jul 14, 2025 | ₱80.85 | ₱80.85 | ₱80.50 | 3K shares | ₱266K | +₱0.15 | +0.19% |
| Jul 11, 2025 | ₱80.70 | ₱80.85 | ₱80.50 | 3K shares | ₱279K | +₱0.10 | +0.12% |
| Jul 10, 2025 | ₱80.60 | ₱80.80 | ₱80.50 | 1K shares | ₱103K | -₱0.15 | -0.19% |
| Jul 09, 2025 | ₱80.75 | ₱81.00 | ₱80.75 | 580 shares | ₱47K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱80.75 | ₱81.10 | ₱80.00 | 54K shares | ₱4.30 Million | -₱0.35 | -0.43% |
| Jul 07, 2025 | ₱81.10 | ₱81.10 | ₱81.00 | 33K shares | ₱2.70 Million | +₱0.10 | +0.12% |
| Jul 04, 2025 | ₱81.00 | ₱81.00 | ₱80.50 | 710 shares | ₱58K | +₱0.50 | +0.62% |
| Jul 03, 2025 | ₱80.50 | ₱81.00 | ₱80.50 | 960 shares | ₱77K | -₱0.50 | -0.62% |
| Jul 02, 2025 | ₱81.00 | ₱81.00 | ₱80.50 | 7K shares | ₱604K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱81.00 | ₱81.00 | ₱80.50 | 610 shares | ₱49K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 180 shares | ₱15K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱81.00 | ₱81.00 | ₱80.10 | 2K shares | ₱129K | +₱0.20 | +0.25% |
| Jun 26, 2025 | ₱80.80 | ₱80.90 | ₱80.00 | 141K shares | ₱11.27 Million | +₱0.10 | +0.12% |
| Jun 25, 2025 | ₱80.70 | ₱80.90 | ₱80.70 | 70 shares | ₱6K | -₱0.20 | -0.25% |
| Jun 24, 2025 | ₱80.90 | ₱80.90 | ₱80.00 | 1K shares | ₱114K | +₱0.91 | +1.13% |
| Jun 23, 2025 | ₱80.00 | ₱81.10 | ₱80.00 | 12K shares | ₱993K | -₱1.09 | -1.36% |
| Jun 20, 2025 | ₱81.10 | ₱81.10 | ₱80.00 | 2K shares | ₱183K | +₱0.10 | +0.12% |
| Jun 19, 2025 | ₱81.00 | ₱81.40 | ₱81.00 | 630 shares | ₱51K | -₱0.40 | -0.49% |
| Jun 18, 2025 | ₱81.40 | ₱81.45 | ₱81.25 | 29K shares | ₱2.34 Million | +₱0.15 | +0.18% |
| Jun 17, 2025 | ₱81.25 | ₱81.35 | ₱81.25 | 17K shares | ₱1.38 Million | -₱0.10 | -0.12% |
| Jun 16, 2025 | ₱81.35 | ₱81.35 | ₱81.25 | 4K shares | ₱322K | +₱0.10 | +0.12% |
| Jun 13, 2025 | ₱81.25 | ₱81.35 | ₱81.25 | 2K shares | ₱129K | -₱0.10 | -0.12% |
| Jun 11, 2025 | ₱81.35 | ₱81.35 | ₱81.35 | 5K shares | ₱408K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱81.35 | ₱81.35 | ₱81.35 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱81.35 | ₱81.40 | ₱81.30 | 26K shares | ₱2.13 Million | -₱0.05 | -0.06% |
| Jun 05, 2025 | ₱81.40 | ₱81.40 | ₱81.40 | 670 shares | ₱55K | +₱0.05 | +0.06% |
| Jun 04, 2025 | ₱81.35 | ₱81.35 | ₱81.35 | 12K shares | ₱976K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱81.35 | ₱81.50 | ₱81.25 | 56K shares | ₱4.55 Million | -₱0.15 | -0.18% |
| Jun 02, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 6K shares | ₱477K | +₱0.25 | +0.31% |
| May 30, 2025 | ₱81.25 | ₱81.50 | ₱81.25 | 7K shares | ₱536K | -₱0.20 | -0.25% |
| May 29, 2025 | ₱81.45 | ₱81.50 | ₱80.00 | 130 shares | ₱11K | +₱1.47 | +1.81% |
| May 28, 2025 | ₱80.00 | ₱81.50 | ₱80.00 | 20K shares | ₱1.60 Million | -₱1.47 | -1.84% |
| May 27, 2025 | ₱81.50 | ₱81.80 | ₱81.50 | 4K shares | ₱362K | -₱0.30 | -0.37% |
| May 26, 2025 | ₱81.80 | ₱81.80 | ₱81.30 | 2K shares | ₱123K | +₱0.51 | +0.62% |
| May 23, 2025 | ₱81.30 | ₱81.80 | ₱81.30 | 4K shares | ₱326K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱81.30 | ₱82.00 | ₱81.20 | 28K shares | ₱2.30 Million | +₱0.10 | +0.12% |
| May 21, 2025 | ₱81.20 | ₱81.20 | ₱81.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱81.20 | ₱81.20 | ₱81.20 | 38K shares | ₱3.09 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱81.20 | ₱81.75 | ₱81.20 | 20 shares | ₱2K | -₱0.54 | -0.67% |
| May 16, 2025 | ₱81.75 | ₱81.75 | ₱81.15 | 8K shares | ₱682K | +₱0.45 | +0.55% |
| May 15, 2025 | ₱81.30 | ₱81.50 | ₱81.15 | 7K shares | ₱564K | -₱0.20 | -0.25% |
| May 14, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 5K shares | ₱416K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 200 shares | ₱16K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱81.50 | ₱81.50 | ₱81.50 | 100 shares | ₱8K | +₱0.30 | +0.37% |
| May 08, 2025 | ₱81.20 | ₱81.20 | ₱81.20 | 18K shares | ₱1.43 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱81.20 | ₱81.20 | ₱81.15 | 12K shares | ₱941K | +₱0.05 | +0.06% |
| May 06, 2025 | ₱81.15 | ₱81.15 | ₱81.15 | 920 shares | ₱75K | +₱0.10 | +0.12% |
| May 05, 2025 | ₱81.05 | ₱81.05 | ₱81.00 | 9K shares | ₱706K | +₱0.05 | +0.06% |
| May 02, 2025 | ₱81.00 | ₱81.15 | ₱81.00 | 20 shares | ₱2K | -₱0.15 | -0.18% |
| Apr 30, 2025 | ₱81.15 | ₱81.20 | ₱81.00 | 3K shares | ₱203K | +₱0.15 | +0.19% |
| Apr 29, 2025 | ₱81.00 | ₱81.20 | ₱81.00 | 22K shares | ₱1.78 Million | -₱0.15 | -0.18% |
| Apr 28, 2025 | ₱81.15 | ₱81.15 | ₱81.00 | 21K shares | ₱1.70 Million | +₱0.10 | +0.12% |
| Apr 25, 2025 | ₱81.05 | ₱81.15 | ₱81.05 | 5K shares | ₱422K | -₱0.15 | -0.18% |
| Apr 24, 2025 | ₱81.20 | ₱81.20 | ₱81.05 | 9K shares | ₱744K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱81.20 | ₱81.20 | ₱81.00 | 8K shares | ₱670K | +₱0.20 | +0.25% |
| Apr 22, 2025 | ₱81.00 | ₱81.45 | ₱81.00 | 41K shares | ₱3.31 Million | -₱0.49 | -0.61% |
| Apr 21, 2025 | ₱81.50 | ₱81.50 | ₱81.00 | 9K shares | ₱731K | +₱0.51 | +0.62% |
| Apr 16, 2025 | ₱81.00 | ₱81.25 | ₱81.00 | 17K shares | ₱1.41 Million | +₱0.50 | +0.62% |
| Apr 15, 2025 | ₱80.50 | ₱80.50 | ₱80.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱80.50 | ₱80.65 | ₱80.50 | 2K shares | ₱161K | -₱0.15 | -0.19% |
| Apr 11, 2025 | ₱80.65 | ₱81.00 | ₱80.65 | 35K shares | ₱2.86 Million | -₱0.35 | -0.43% |
| Apr 10, 2025 | ₱81.00 | ₱81.00 | ₱80.45 | 3K shares | ₱251K | +₱0.55 | +0.68% |
| Apr 08, 2025 | ₱80.45 | ₱81.50 | ₱80.45 | 10 shares | ₱805 | -₱1.04 | -1.29% |
| Apr 07, 2025 | ₱81.50 | ₱81.50 | ₱81.00 | 30K shares | ₱2.45 Million | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱81.50 | ₱81.50 | ₱81.30 | 129K shares | ₱10.51 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱81.50 | ₱82.00 | ₱81.20 | 21K shares | ₱1.70 Million | +₱0.30 | +0.37% |
| Apr 02, 2025 | ₱81.20 | ₱81.20 | ₱81.10 | 2K shares | ₱178K | +₱0.10 | +0.12% |
| Mar 31, 2025 | ₱81.10 | ₱82.25 | ₱81.00 | 4K shares | ₱286K | -₱1.14 | -1.40% |
| Mar 28, 2025 | ₱82.25 | ₱82.25 | ₱81.50 | 3K shares | ₱250K | +₱0.25 | +0.30% |
| Mar 27, 2025 | ₱82.00 | ₱82.00 | ₱82.00 | 1K shares | ₱82K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱82.00 | ₱82.35 | ₱81.00 | 6K shares | ₱475K | +₱1.01 | +1.23% |
| Mar 25, 2025 | ₱81.00 | ₱82.40 | ₱81.00 | 5K shares | ₱384K | -₱1.38 | -1.70% |
| Mar 24, 2025 | ₱82.40 | ₱82.45 | ₱82.20 | 6K shares | ₱499K | -₱0.05 | -0.06% |
| Mar 21, 2025 | ₱82.45 | ₱82.45 | ₱82.35 | 14K shares | ₱1.12 Million | +₱0.10 | +0.12% |
| Mar 20, 2025 | ₱82.35 | ₱82.35 | ₱82.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱82.35 | ₱82.40 | ₱81.00 | 3K shares | ₱274K | -₱0.05 | -0.06% |
| Mar 18, 2025 | ₱82.40 | ₱82.45 | ₱82.25 | 7K shares | ₱577K | -₱0.05 | -0.06% |
| Mar 17, 2025 | ₱82.45 | ₱82.45 | ₱80.40 | 2K shares | ₱197K | +₱1.48 | +1.79% |
| Mar 14, 2025 | ₱81.00 | ₱82.50 | ₱80.35 | 500 shares | ₱40K | -₱1.47 | -1.82% |
| Mar 13, 2025 | ₱82.50 | ₱82.50 | ₱80.30 | 2K shares | ₱174K | +₱2.26 | +2.74% |
| Mar 12, 2025 | ₱80.30 | ₱82.50 | ₱80.15 | 10K shares | ₱792K | -₱2.14 | -2.67% |
| Mar 11, 2025 | ₱82.50 | ₱82.75 | ₱82.00 | 6K shares | ₱471K | +₱0.50 | +0.61% |
| Mar 10, 2025 | ₱82.00 | ₱82.00 | ₱82.00 | 400 shares | ₱33K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱82.00 | ₱82.75 | ₱82.00 | 82K shares | ₱6.79 Million | -₱0.30 | -0.36% |
| Mar 06, 2025 | ₱82.30 | ₱82.50 | ₱82.30 | 105K shares | ₱8.64 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱82.30 | ₱82.30 | ₱80.00 | 40K shares | ₱3.29 Million | +₱2.37 | +2.88% |
| Mar 04, 2025 | ₱80.00 | ₱82.25 | ₱80.00 | 230K shares | ₱18.52 Million | -₱1.95 | -2.44% |
| Mar 03, 2025 | ₱82.00 | ₱82.25 | ₱82.00 | 430 shares | ₱35K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱82.00 | ₱82.25 | ₱82.00 | 5K shares | ₱406K | -₱0.25 | -0.30% |
| Feb 27, 2025 | ₱82.25 | ₱82.25 | ₱81.50 | 10 shares | ₱823 | +₱0.76 | +0.92% |
| Feb 26, 2025 | ₱81.50 | ₱81.65 | ₱81.50 | 28K shares | ₱2.30 Million | -₱0.15 | -0.18% |
| Feb 25, 2025 | ₱81.65 | ₱81.65 | ₱81.50 | 7K shares | ₱592K | +₱0.15 | +0.18% |
| Feb 24, 2025 | ₱81.50 | ₱81.65 | ₱81.50 | 8K shares | ₱615K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱81.50 | ₱81.70 | ₱81.50 | 20K shares | ₱1.66 Million | -₱0.15 | -0.18% |
| Feb 20, 2025 | ₱81.65 | ₱81.70 | ₱81.60 | 10K shares | ₱827K | -₱0.05 | -0.06% |
| Feb 19, 2025 | ₱81.70 | ₱81.70 | ₱81.60 | 8K shares | ₱629K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱81.70 | ₱81.70 | ₱81.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱81.70 | ₱81.70 | ₱81.50 | 3K shares | ₱215K | +₱0.20 | +0.25% |
| Feb 14, 2025 | ₱81.50 | ₱81.65 | ₱81.50 | 10K shares | ₱819K | -₱0.15 | -0.18% |
| Feb 13, 2025 | ₱81.65 | ₱81.75 | ₱80.50 | 14K shares | ₱1.18 Million | -₱0.05 | -0.06% |
| Feb 12, 2025 | ₱81.70 | ₱81.75 | ₱81.70 | 7K shares | ₱561K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱81.70 | ₱81.75 | ₱81.50 | 3K shares | ₱233K | +₱0.10 | +0.12% |
| Feb 10, 2025 | ₱81.60 | ₱81.80 | ₱81.60 | 70 shares | ₱6K | -₱0.20 | -0.24% |
| Feb 07, 2025 | ₱81.80 | ₱81.80 | ₱81.20 | 40 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱81.80 | ₱81.80 | ₱81.80 | 10 shares | ₱818 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱81.80 | ₱81.80 | ₱81.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱81.80 | ₱81.80 | ₱80.25 | 5K shares | ₱409K | +₱1.58 | +1.93% |
| Feb 03, 2025 | ₱80.25 | ₱81.00 | ₱80.25 | 3K shares | ₱251K | -₱0.75 | -0.93% |
| Jan 31, 2025 | ₱81.00 | ₱82.00 | ₱81.00 | 190 shares | ₱15K | -₱0.99 | -1.22% |
| Jan 30, 2025 | ₱82.00 | ₱82.00 | ₱80.05 | 38K shares | ₱3.08 Million | +₱2.00 | +2.44% |
| Jan 28, 2025 | ₱80.05 | ₱81.00 | ₱80.05 | 5K shares | ₱386K | -₱0.94 | -1.17% |
| Jan 27, 2025 | ₱81.00 | ₱81.95 | ₱80.00 | 790 shares | ₱64K | +₱1.01 | +1.25% |
| Jan 24, 2025 | ₱80.00 | ₱82.20 | ₱80.00 | 267K shares | ₱21.51 Million | -₱1.95 | -2.44% |
| Jan 23, 2025 | ₱82.00 | ₱82.20 | ₱82.00 | 12K shares | ₱963K | -₱0.25 | -0.30% |
| Jan 22, 2025 | ₱82.25 | ₱82.25 | ₱82.25 | 8K shares | ₱667K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱82.25 | ₱82.25 | ₱82.25 | 2K shares | ₱171K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱82.25 | ₱82.30 | ₱82.00 | 26K shares | ₱2.14 Million | +₱0.25 | +0.30% |
| Jan 17, 2025 | ₱82.00 | ₱82.30 | ₱82.00 | 40 shares | ₱3K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱82.00 | ₱82.00 | ₱81.60 | 140K shares | ₱11.45 Million | +₱0.20 | +0.24% |
| Jan 15, 2025 | ₱81.80 | ₱82.00 | ₱81.75 | 5K shares | ₱389K | +₱0.05 | +0.06% |
| Jan 14, 2025 | ₱81.75 | ₱82.30 | ₱81.50 | 34K shares | ₱2.80 Million | -₱0.50 | -0.61% |
| Jan 13, 2025 | ₱82.25 | ₱82.30 | ₱81.50 | 14K shares | ₱1.17 Million | -₱0.05 | -0.06% |
| Jan 10, 2025 | ₱82.30 | ₱82.30 | ₱82.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱82.30 | ₱82.30 | ₱81.50 | 13K shares | ₱1.04 Million | +₱0.81 | +0.98% |
This historical data puts the recent movement of the SMC2O 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 SMC2O sits within its recent range.
Price & Volume Charts
Visual representation of SMC2O historical performance for the selected period
Historical Price Chart
The chart displays SMC2O 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 SMC2O price history for the selected period
Sep
2025
September 30, 2025
Lowest Price
₱79.20
Lowest price of ₱79.20 recorded, marking the period's minimum valuation, with a -2.82% decline on that day
Sep
2025
September 30, 2025
Biggest Daily Loss
₱79.20
(-2.82%)
Single-day loss of -2.82% with ₱2.23 price decrease, the largest percentage drop in this period, with 11K shares traded during the decline
Mar
2025
March 13, 2025
Highest Price
₱82.50
Peak price of ₱82.50 reached during this period, representing the stock's maximum value, with 2K shares traded and +2.74% price movement on that day
Mar
2025
March 05, 2025
Biggest Daily Gain
₱82.30
(+2.88%)
Single-day gain of 2.88% with ₱2.37 price increase, the largest percentage rise in this period, with 40K shares changing hands
Jan
2025
January 24, 2025
Highest Trading Volume
₱80.00
267K Shares (₱21.35M total value)
Most actively traded day with 267K shares (₱21.35M total value) at ₱80.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of SMC2O price movements for the selected period
Long-Term Trend (MA200)
Bearish
SMC2O is trading 0.07% below the 200-day Moving Average (₱81.31). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
SMC2O showed low volatility with a standard deviation of 0.76% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from January 09, 2025 to January 09, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SMC2O recorded 88 positive days, 87 negative days, and 69 unchanged days, resulting in a win rate of 36.1% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱3.30
The trading range spread for SMC2O was ₱3.30, 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 SMC2O by sector and industry.
Historical Price Data FAQs
Common questions about SMC2O stock price history page
What is the SMC2O stock price history page?
The SMC2O stock price history page provides comprehensive historical trading data for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SMC2O's 52-week trading range?
SMC2O has traded between ₱79.20 and ₱82.50 over the past 52 weeks for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O", representing a price range of 4.2%. Currently trading at ₱81.25, the stock is 2.6% above its 52-week low and 1.5% below its 52-week high.
How has SMC2O performed year-to-date (YTD)?
Year-to-date in 2026, SMC2O has gained 0.3% from ₱81.00 to ₱81.25 for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O". The stock reached a YTD high of ₱81.45 and a low of ₱80.95.
What is SMC2O's 50-day moving average (MA50)?
The 50-day moving average for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O" (SMC2O) is ₱81.12. The stock is currently trading above this level at ₱81.25, which is 0.2% above the 50-day MA.
What is SMC2O's 200-day moving average (MA200)?
The 200-day moving average for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O" (SMC2O) is ₱81.31. The stock is currently trading below this key long-term indicator at ₱81.25, which is 0.1% below the 200-day MA.