- Stock Price
- Price History
- Dividends
- Dividend History
SMC2O Stock Price History - San Miguel Corporation Series 2 Preferred Shares – Subseries "2O"
Best Day (1Y)
₱83.00
May 14, 2026
Worst Day (1Y)
₱78.00
June 19, 2026
Average Volume (1Y)
15K
Daily Average
Most Traded (1Y)
300K
June 04, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | ₱78.50 | ₱79.90 | ₱78.00 | 7K shares | ₱590K | +₱0.50 | +0.64% |
| Jun 19, 2026 | ₱78.00 | ₱80.00 | ₱78.00 | 7K shares | ₱594K | -₱1.95 | -2.50% |
| Jun 18, 2026 | ₱80.00 | ₱81.10 | ₱80.00 | 12K shares | ₱977K | -₱1.09 | -1.36% |
| Jun 17, 2026 | ₱81.10 | ₱81.35 | ₱80.05 | 3K shares | ₱227K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱81.10 | ₱81.45 | ₱80.70 | 12K shares | ₱982K | +₱0.41 | +0.50% |
| Jun 15, 2026 | ₱80.70 | ₱80.70 | ₱80.00 | 11K shares | ₱907K | +₱0.71 | +0.88% |
| Jun 11, 2026 | ₱80.00 | ₱80.40 | ₱80.00 | 15K shares | ₱1.24 Million | -₱0.30 | -0.37% |
| Jun 10, 2026 | ₱80.30 | ₱80.30 | ₱80.00 | 4K shares | ₱298K | +₱0.30 | +0.37% |
| Jun 09, 2026 | ₱80.00 | ₱80.30 | ₱80.00 | 9K shares | ₱737K | -₱0.59 | -0.74% |
| Jun 08, 2026 | ₱80.60 | ₱80.70 | ₱79.55 | 8K shares | ₱609K | +₱1.11 | +1.38% |
| Jun 05, 2026 | ₱79.50 | ₱80.90 | ₱79.00 | 8K shares | ₱627K | +₱0.50 | +0.63% |
| Jun 04, 2026 | ₱79.00 | ₱82.00 | ₱77.50 | 300K shares | ₱23.82 Million | -₱2.80 | -3.54% |
| Jun 03, 2026 | ₱81.90 | ₱82.00 | ₱81.80 | 2K shares | ₱146K | -₱0.10 | -0.12% |
| Jun 02, 2026 | ₱82.00 | ₱82.00 | ₱81.80 | 3K shares | ₱230K | +₱0.20 | +0.24% |
| Jun 01, 2026 | ₱81.80 | ₱82.00 | ₱81.00 | 3K shares | ₱275K | +₱0.81 | +0.99% |
| May 29, 2026 | ₱81.00 | ₱82.00 | ₱81.00 | 4K shares | ₱316K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱81.00 | ₱82.00 | ₱81.00 | 5K shares | ₱384K | -₱0.79 | -0.98% |
| May 26, 2026 | ₱81.80 | ₱82.00 | ₱81.80 | 1K shares | ₱86K | -₱0.15 | -0.18% |
| May 25, 2026 | ₱81.95 | ₱81.95 | ₱81.90 | 690 shares | ₱57K | +₱0.05 | +0.06% |
| May 22, 2026 | ₱81.90 | ₱82.00 | ₱81.50 | 7K shares | ₱590K | +₱0.20 | +0.24% |
| May 21, 2026 | ₱81.70 | ₱82.00 | ₱81.70 | 7K shares | ₱581K | -₱0.30 | -0.37% |
| May 20, 2026 | ₱82.00 | ₱82.00 | ₱81.75 | 150 shares | ₱12K | +₱0.25 | +0.31% |
| May 19, 2026 | ₱81.75 | ₱82.00 | ₱81.75 | 8K shares | ₱685K | -₱0.40 | -0.49% |
| May 18, 2026 | ₱82.15 | ₱82.15 | ₱82.00 | 11K shares | ₱893K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱82.15 | ₱83.00 | ₱82.00 | 4K shares | ₱314K | -₱0.84 | -1.02% |
| May 14, 2026 | ₱83.00 | ₱83.00 | ₱82.00 | 200 shares | ₱16K | +₱1.01 | +1.22% |
| May 13, 2026 | ₱82.00 | ₱83.00 | ₱82.00 | 9K shares | ₱743K | -₱0.50 | -0.61% |
| May 12, 2026 | ₱82.50 | ₱82.50 | ₱82.50 | 180 shares | ₱15K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱82.50 | ₱82.50 | ₱82.00 | 17K shares | ₱1.37 Million | +₱0.50 | +0.61% |
| May 08, 2026 | ₱82.00 | ₱82.50 | ₱82.00 | 87K shares | ₱7.15 Million | -₱0.30 | -0.36% |
| May 07, 2026 | ₱82.30 | ₱82.30 | ₱82.30 | 300 shares | ₱25K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱82.30 | ₱82.50 | ₱82.10 | 140 shares | ₱12K | +₱0.20 | +0.24% |
| May 05, 2026 | ₱82.10 | ₱82.20 | ₱82.10 | 1K shares | ₱96K | -₱0.10 | -0.12% |
| May 04, 2026 | ₱82.20 | ₱82.20 | ₱82.00 | 510 shares | ₱42K | +₱0.20 | +0.24% |
| Apr 30, 2026 | ₱82.00 | ₱82.05 | ₱82.00 | 2K shares | ₱154K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱82.00 | ₱82.10 | ₱82.00 | 12K shares | ₱1.00 Million | -₱0.10 | -0.12% |
| Apr 28, 2026 | ₱82.10 | ₱82.10 | ₱82.05 | 2K shares | ₱158K | -₱0.39 | -0.48% |
| Apr 27, 2026 | ₱82.50 | ₱82.50 | ₱82.05 | 290 shares | ₱24K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱82.50 | ₱82.50 | ₱82.00 | 6K shares | ₱494K | +₱0.05 | +0.06% |
| Apr 23, 2026 | ₱82.45 | ₱82.45 | ₱82.00 | 190 shares | ₱16K | +₱0.45 | +0.55% |
| Apr 22, 2026 | ₱82.00 | ₱82.45 | ₱81.80 | 52K shares | ₱4.23 Million | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱82.00 | ₱82.25 | ₱81.80 | 78K shares | ₱6.43 Million | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱82.00 | ₱82.00 | ₱82.00 | 83K shares | ₱6.83 Million | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱82.00 | ₱82.00 | ₱81.50 | 101K shares | ₱8.30 Million | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱82.00 | ₱82.45 | ₱82.00 | 90K shares | ₱7.38 Million | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱82.00 | ₱82.05 | ₱80.20 | 35K shares | ₱2.83 Million | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱82.00 | ₱82.00 | ₱82.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱82.00 | ₱82.00 | ₱80.05 | 47K shares | ₱3.86 Million | +₱0.05 | +0.06% |
| Apr 10, 2026 | ₱81.95 | ₱81.95 | ₱80.30 | 49K shares | ₱3.97 Million | +₱1.68 | +2.05% |
| Apr 08, 2026 | ₱80.30 | ₱81.00 | ₱80.00 | 180 shares | ₱15K | +₱0.30 | +0.37% |
| Apr 07, 2026 | ₱80.00 | ₱80.00 | ₱79.95 | 9K shares | ₱712K | +₱0.05 | +0.06% |
| Apr 06, 2026 | ₱79.95 | ₱80.00 | ₱79.05 | 11K shares | ₱866K | +₱0.46 | +0.57% |
| Apr 01, 2026 | ₱79.50 | ₱79.50 | ₱79.05 | 40K shares | ₱3.13 Million | +₱0.50 | +0.63% |
| Mar 31, 2026 | ₱79.00 | ₱79.50 | ₱79.00 | 37K shares | ₱2.95 Million | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱79.00 | ₱79.00 | ₱78.60 | 2K shares | ₱129K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱79.00 | ₱79.50 | ₱79.00 | 6K shares | ₱479K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱79.00 | ₱79.05 | ₱78.50 | 13K shares | ₱1.05 Million | -₱0.05 | -0.06% |
| Mar 25, 2026 | ₱79.05 | ₱79.50 | ₱78.85 | 58K shares | ₱4.55 Million | -₱0.45 | -0.57% |
| Mar 24, 2026 | ₱79.50 | ₱79.75 | ₱79.00 | 15K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱79.50 | ₱79.75 | ₱79.00 | 16K shares | ₱1.25 Million | +₱0.50 | +0.63% |
| Mar 19, 2026 | ₱79.00 | ₱81.45 | ₱79.00 | 42K shares | ₱3.33 Million | -₱2.38 | -3.01% |
| Mar 18, 2026 | ₱81.45 | ₱81.45 | ₱81.45 | 200 shares | ₱16K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱81.45 | ₱81.80 | ₱79.50 | 280 shares | ₱23K | -₱0.45 | -0.55% |
| Mar 16, 2026 | ₱81.90 | ₱81.90 | ₱81.90 | 60 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱81.90 | ₱81.95 | ₱79.50 | 2K shares | ₱146K | +₱2.47 | +3.02% |
| Mar 12, 2026 | ₱79.50 | ₱80.00 | ₱79.50 | 117K shares | ₱9.34 Million | -₱0.50 | -0.63% |
| Mar 11, 2026 | ₱80.00 | ₱80.00 | ₱80.00 | 510 shares | ₱41K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱80.00 | ₱81.85 | ₱80.00 | 16K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱80.00 | ₱80.50 | ₱79.50 | 27K shares | ₱2.13 Million | -₱0.50 | -0.62% |
| Mar 06, 2026 | ₱80.50 | ₱81.00 | ₱80.00 | 5K shares | ₱364K | -₱0.50 | -0.62% |
| Mar 05, 2026 | ₱81.00 | ₱81.00 | ₱81.00 | 100 shares | ₱8K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱81.00 | ₱81.00 | ₱80.00 | 9K shares | ₱736K | +₱0.05 | +0.06% |
| Mar 03, 2026 | ₱80.95 | ₱80.95 | ₱80.55 | 240 shares | ₱19K | +₱0.40 | +0.50% |
| Mar 02, 2026 | ₱80.55 | ₱81.00 | ₱80.55 | 820 shares | ₱66K | -₱0.45 | -0.56% |
| Feb 27, 2026 | ₱81.00 | ₱81.00 | ₱80.80 | 110 shares | ₱9K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱81.00 | ₱81.00 | ₱80.95 | 20K shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱81.00 | ₱81.00 | ₱80.00 | 14K shares | ₱1.15 Million | +₱0.96 | +1.19% |
| Feb 24, 2026 | ₱80.05 | ₱81.00 | ₱80.05 | 2K shares | ₱149K | -₱0.05 | -0.06% |
| Feb 23, 2026 | ₱80.10 | ₱81.00 | ₱80.05 | 15K shares | ₱1.17 Million | -₱0.89 | -1.11% |
| Feb 20, 2026 | ₱81.00 | ₱81.70 | ₱81.00 | 9K shares | ₱749K | -₱0.70 | -0.86% |
| Feb 19, 2026 | ₱81.70 | ₱81.70 | ₱81.00 | 2K shares | ₱155K | +₱0.70 | +0.86% |
| Feb 18, 2026 | ₱81.00 | ₱81.00 | ₱81.00 | 3K shares | ₱248K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱81.00 | ₱81.00 | ₱81.00 | 320 shares | ₱26K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱81.00 | ₱81.50 | ₱81.00 | 6K shares | ₱455K | -₱0.20 | -0.25% |
| Feb 12, 2026 | ₱81.20 | ₱81.20 | ₱81.00 | 6K shares | ₱470K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱81.20 | ₱81.70 | ₱81.05 | 4K shares | ₱323K | +₱0.15 | +0.19% |
| Feb 10, 2026 | ₱81.05 | ₱81.70 | ₱81.05 | 510 shares | ₱42K | +₱0.35 | +0.43% |
| Feb 09, 2026 | ₱80.70 | ₱81.50 | ₱80.70 | 210 shares | ₱17K | -₱0.79 | -0.98% |
| Feb 06, 2026 | ₱81.50 | ₱81.70 | ₱81.50 | 2K shares | ₱164K | -₱0.20 | -0.24% |
| Feb 05, 2026 | ₱81.70 | ₱81.70 | ₱81.50 | 960 shares | ₱78K | +₱0.20 | +0.25% |
| Feb 04, 2026 | ₱81.50 | ₱81.50 | ₱81.50 | 340 shares | ₱28K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱81.50 | ₱81.50 | ₱80.05 | 25K shares | ₱2.00 Million | +₱0.05 | +0.06% |
| Feb 02, 2026 | ₱81.45 | ₱81.45 | ₱80.00 | 77K shares | ₱6.15 Million | +₱0.10 | +0.12% |
| Jan 30, 2026 | ₱81.35 | ₱81.40 | ₱80.90 | 2K shares | ₱200K | +₱0.35 | +0.43% |
| Jan 29, 2026 | ₱81.00 | ₱81.45 | ₱80.90 | 4K shares | ₱308K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱81.00 | ₱81.45 | ₱81.00 | 9K shares | ₱711K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱81.00 | ₱81.45 | ₱81.00 | 2K shares | ₱157K | -₱0.45 | -0.55% |
| Jan 26, 2026 | ₱81.45 | ₱81.45 | ₱81.00 | 360 shares | ₱29K | +₱0.46 | +0.56% |
| Jan 23, 2026 | ₱81.00 | ₱81.45 | ₱81.00 | 29K shares | ₱2.34 Million | -₱0.20 | -0.25% |
| Jan 22, 2026 | ₱81.20 | ₱81.45 | ₱81.20 | 4K shares | ₱338K | -₱0.20 | -0.25% |
| Jan 21, 2026 | ₱81.40 | ₱81.40 | ₱81.30 | 5K shares | ₱446K | +₱0.10 | +0.12% |
| Jan 20, 2026 | ₱81.30 | ₱81.30 | ₱80.55 | 2K shares | ₱124K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱81.30 | ₱81.35 | ₱81.00 | 840 shares | ₱68K | +₱0.30 | +0.37% |
| Jan 16, 2026 | ₱81.00 | ₱81.30 | ₱80.60 | 4K shares | ₱357K | -₱0.30 | -0.37% |
| Jan 15, 2026 | ₱81.30 | ₱81.30 | ₱81.20 | 1K shares | ₱93K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱81.30 | ₱81.30 | ₱81.15 | 8K shares | ₱626K | +₱0.15 | +0.18% |
| Jan 13, 2026 | ₱81.15 | ₱81.30 | ₱81.00 | 620 shares | ₱50K | +₱0.15 | +0.19% |
| Jan 12, 2026 | ₱81.00 | ₱81.30 | ₱81.00 | 9K shares | ₱746K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱81.00 | ₱81.25 | ₱81.00 | 7K shares | ₱553K | +₱0.05 | +0.06% |
| 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% |
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
Jun
2026
June 19, 2026
Lowest Price
₱78.00
Lowest price of ₱78.00 recorded, marking the period's minimum valuation, with a -2.50% decline on that day
Jun
2026
June 04, 2026
Biggest Daily Loss
₱79.00
(-3.54%)
Single-day loss of -3.54% with ₱2.80 price decrease, the largest percentage drop in this period, with 300K shares traded during the decline
Jun
2026
June 04, 2026
Highest Trading Volume
₱79.00
300K Shares (₱23.71M total value)
Most actively traded day with 300K shares (₱23.71M total value) at ₱79.00 per share, indicating peak investor activity
May
2026
May 14, 2026
Highest Price
₱83.00
Peak price of ₱83.00 reached during this period, representing the stock's maximum value, with 200 shares traded and +1.22% price movement on that day
Mar
2026
March 13, 2026
Biggest Daily Gain
₱81.90
(+3.02%)
Single-day gain of 3.02% with ₱2.47 price increase, the largest percentage rise in this period, with 2K shares changing hands
Historical Insights
Statistical analysis of SMC2O price movements for the selected period
Long-Term Trend (MA200)
Bearish
SMC2O is trading 3.32% below the 200-day Moving Average (₱81.19). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
SMC2O showed low volatility with a standard deviation of 0.72% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from June 23, 2025 to June 23, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SMC2O recorded 89 positive days, 81 negative days, and 74 unchanged days, resulting in a win rate of 36.5% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱5.00
The trading range spread for SMC2O was ₱5.00, 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 ₱78.00 and ₱83.00 over the past 52 weeks for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O", representing a price range of 6.4%. Currently trading at ₱78.50, the stock is 0.6% above its 52-week low and 5.4% below its 52-week high.
How has SMC2O performed year-to-date (YTD)?
Year-to-date in 2026, SMC2O has declined 3.1% from ₱81.00 to ₱78.50 for San Miguel Corporation Series 2 Preferred Shares – Subseries "2O". The stock reached a YTD high of ₱83.00 and a low of ₱78.00.
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 ₱81.49. The stock is currently trading below this level at ₱78.50, which is 3.7% below 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 ₱81.19. The stock is currently trading below this key long-term indicator at ₱78.50, which is 3.3% below the 200-day MA.