San Miguel Pref 2

SMC2H
🏛️ philippines →
75.00
Last Update: 2022-12-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 75.95 75.95 75.95 75.95 0.8M
2021-12-27 75.95 75.95 75.95 75.95 0.8M
2021-12-24 75.95 75.95 75.95 75.95 0.0M
2021-12-22 75.95 75.95 75.60 75.60 0.0M
2021-12-21 75.70 75.70 75.70 75.70 0.0M
2021-12-20 76.00 76.00 76.00 76.00 0.0M
2021-12-17 76.00 76.00 76.00 76.00 0.0M
2021-12-15 76.10 76.20 76.10 76.20 0.0M
2021-12-14 76.10 76.10 76.00 76.10 0.0M
2021-12-13 76.00 76.10 76.00 76.00 0.1M
2021-12-10 76.00 76.00 75.80 75.80 0.0M
2021-12-06 77.00 77.00 77.00 77.00 0.0M
2021-12-03 76.00 76.45 76.00 76.45 0.1M
2021-12-02 75.80 77.00 75.80 77.00 0.0M
2021-12-01 76.00 76.00 75.80 75.80 0.0M
2021-11-29 75.80 75.80 75.80 75.80 0.0M
2021-11-25 75.90 75.95 75.70 75.70 0.1M
2021-11-22 75.90 76.00 75.90 75.90 0.0M
2021-11-19 75.90 75.90 75.90 75.90 0.0M
2021-11-18 75.90 75.95 75.85 75.85 0.1M
2021-11-17 76.05 76.80 75.90 75.90 0.1M
2021-11-16 76.05 76.05 76.05 76.05 0.0M
2021-11-11 77.00 77.00 77.00 77.00 0.0M
2021-11-10 76.05 76.05 76.05 76.05 0.0M
2021-11-09 76.05 76.05 76.05 76.05 0.0M
2021-11-04 77.25 77.25 77.10 77.10 0.0M
2021-11-03 76.00 76.00 76.00 76.00 0.0M
2021-11-02 76.40 76.40 76.40 76.40 0.0M
2021-10-28 76.00 76.00 76.00 76.00 0.0M
2021-10-27 76.00 76.00 76.00 76.00 0.0M
2021-10-26 76.50 76.50 76.05 76.05 0.0M
2021-10-25 76.50 76.50 76.50 76.50 0.0M
2021-10-22 76.20 76.20 76.05 76.10 0.0M
2021-10-21 76.35 76.35 76.30 76.35 0.1M
2021-10-20 76.00 76.00 76.00 76.00 0.0M
2021-10-19 76.00 76.35 75.90 76.35 0.1M
2021-10-18 76.30 76.30 75.95 75.95 0.0M
2021-10-15 76.35 76.35 76.35 76.35 0.0M
2021-10-14 76.20 76.20 76.20 76.20 0.0M
2021-10-13 76.00 76.35 76.00 76.00 0.0M
2021-10-08 76.25 76.25 76.10 76.10 0.1M
2021-10-06 76.30 76.30 76.30 76.30 0.0M
2021-10-05 77.50 77.50 77.50 77.50 0.0M
2021-10-04 76.95 77.50 76.15 76.15 0.1M
2021-10-01 75.90 76.00 75.80 76.00 0.0M
2021-09-30 76.10 76.10 76.00 76.00 0.0M
2021-09-28 76.30 77.00 76.00 77.00 0.0M
2021-09-27 76.40 76.40 76.10 76.10 0.0M
2021-09-23 76.00 76.00 76.00 76.00 0.0M
2021-09-22 76.30 76.30 75.60 76.00 0.1M
2021-09-21 75.85 75.85 75.60 75.60 0.0M
2021-09-16 75.85 76.30 75.80 75.80 0.1M
2021-09-15 76.50 76.50 76.30 76.30 0.0M
2021-09-14 76.80 76.80 76.05 76.05 0.0M
2021-09-10 76.80 76.80 76.50 76.80 0.0M
2021-09-09 76.80 76.80 76.80 76.80 0.0M
2021-09-07 76.50 76.95 76.50 76.95 0.1M
2021-09-06 76.35 76.90 76.10 76.90 0.1M
2021-09-03 76.80 76.80 76.80 76.80 0.0M
2021-09-01 76.90 76.90 76.90 76.90 0.0M
2021-08-31 76.90 76.90 76.90 76.90 0.0M
2021-08-27 76.90 76.90 76.20 76.30 0.1M
2021-08-24 76.15 76.15 76.15 76.15 0.0M
2021-08-23 76.20 76.20 76.20 76.20 0.0M
2021-08-20 76.50 76.80 76.05 76.80 0.0M
2021-08-18 76.50 76.50 76.50 76.50 0.0M
2021-08-17 76.50 76.50 76.50 76.50 0.0M
2021-08-13 76.10 76.95 76.05 76.95 0.0M
2021-08-12 76.90 76.95 76.00 76.95 0.1M
2021-08-09 76.80 76.90 76.80 76.90 0.0M
2021-08-05 76.05 76.05 76.05 76.05 0.0M
2021-08-04 76.05 76.05 76.00 76.00 0.0M
2021-08-03 76.10 76.10 76.00 76.05 0.2M
2021-08-02 76.90 76.90 76.10 76.10 0.0M
2021-07-30 76.10 76.10 76.10 76.10 0.0M
2021-07-29 76.10 76.10 76.10 76.10 0.0M
2021-07-28 76.90 76.95 76.90 76.95 0.1M
2021-07-27 76.90 76.95 76.00 76.00 0.0M
2021-07-26 76.50 76.50 76.00 76.00 0.2M
2021-07-23 76.00 76.00 75.90 75.90 0.1M
2021-07-22 76.50 76.70 75.80 76.00 0.2M
2021-07-21 76.90 76.90 76.50 76.50 0.0M
2021-07-19 76.95 76.95 76.95 76.95 0.0M
2021-07-16 77.05 77.05 77.00 77.00 0.0M
2021-07-15 77.50 77.50 77.00 77.00 0.2M
2021-07-09 78.00 78.20 78.00 78.00 0.5M
2021-07-08 78.00 78.00 78.00 78.00 0.0M
2021-07-06 78.00 78.00 78.00 78.00 0.0M
2021-07-05 78.00 78.00 78.00 78.00 0.0M
2021-07-02 78.00 78.00 78.00 78.00 0.0M
2021-07-01 78.00 78.00 78.00 78.00 0.0M
2021-06-30 78.00 78.00 76.00 78.00 0.2M
2021-06-29 78.00 78.00 78.00 78.00 0.0M
2021-06-25 78.00 78.00 78.00 78.00 0.0M
2021-06-23 78.00 78.50 78.00 78.50 0.0M
2021-06-22 78.00 78.00 78.00 78.00 0.0M
2021-06-17 78.00 78.00 76.00 78.00 0.0M
2021-06-16 78.10 78.10 78.00 78.10 0.0M
2021-06-15 78.05 78.05 77.95 78.00 0.1M
2021-06-14 78.10 78.10 78.00 78.00 0.0M
2021-06-11 78.80 78.80 78.80 78.80 0.0M
2021-06-07 78.35 78.35 78.10 78.10 0.0M
2021-06-04 78.35 78.35 78.35 78.35 0.0M
2021-06-02 78.30 78.80 78.30 78.80 0.0M
2021-06-01 78.40 78.40 78.15 78.15 0.0M
2021-05-31 78.40 78.40 78.00 78.00 0.0M
2021-05-28 78.40 78.40 78.40 78.40 0.0M
2021-05-27 78.40 78.40 78.40 78.40 0.0M
2021-05-26 78.45 78.50 78.00 78.00 0.8M
2021-05-25 78.45 78.45 78.45 78.45 0.0M
2021-05-21 78.00 78.00 78.00 78.00 0.0M
2021-05-19 78.00 78.50 78.00 78.50 0.1M
2021-05-18 78.00 78.00 77.55 77.55 0.0M
2021-05-17 77.55 77.55 77.55 77.55 0.0M
2021-05-14 78.25 78.30 77.50 77.50 0.0M
2021-05-12 77.40 78.25 77.40 78.25 0.0M
2021-05-11 77.15 77.15 77.15 77.15 0.0M
2021-05-10 77.15 77.15 77.15 77.15 0.0M
2021-05-06 77.10 77.15 77.10 77.15 0.1M
2021-05-05 77.50 77.50 77.50 77.50 0.0M
2021-05-04 77.15 77.15 77.15 77.15 0.0M
2021-05-03 77.10 77.10 77.10 77.10 0.0M
2021-04-30 77.00 77.00 77.00 77.00 0.1M
2021-04-29 77.00 77.10 77.00 77.10 0.0M
2021-04-27 77.00 77.05 77.00 77.00 0.1M
2021-04-22 78.00 78.00 78.00 78.00 0.0M
2021-04-21 78.85 78.85 78.85 78.85 0.0M
2021-04-20 78.00 78.85 77.00 78.85 0.1M
2021-04-16 77.00 78.00 76.90 78.00 0.3M
2021-04-15 77.95 78.00 76.95 76.95 0.2M
2021-04-14 76.95 76.95 76.95 76.95 0.0M
2021-04-13 76.95 77.95 76.95 76.95 0.7M
2021-04-12 77.00 77.95 77.00 77.95 0.8M
2021-04-08 77.95 78.00 76.55 77.00 0.0M
2021-04-07 76.55 77.20 76.55 77.20 0.0M
2021-04-06 77.00 77.05 77.00 77.05 0.0M
2021-04-05 77.00 77.10 76.50 76.50 0.0M
2021-03-31 78.00 78.00 76.45 76.45 0.0M
2021-03-30 77.45 77.45 76.50 76.50 0.0M
2021-03-26 76.50 76.50 76.50 76.50 0.1M
2021-03-25 76.80 76.80 76.80 76.80 0.0M
2021-03-24 76.80 76.80 76.80 76.80 0.1M
2021-03-23 77.00 77.00 76.80 76.80 0.1M
2021-03-22 76.80 78.90 76.80 78.90 0.1M
2021-03-19 78.50 78.50 78.50 78.50 0.0M
2021-03-18 77.00 77.00 76.80 76.80 0.7M
2021-03-17 77.00 77.00 77.00 77.00 0.7M
2021-03-16 77.50 77.50 77.50 77.50 0.0M
2021-03-11 78.50 78.50 78.50 78.50 0.0M
2021-03-09 78.90 78.90 78.90 78.90 0.8M
2021-03-08 78.90 78.90 78.90 78.90 0.8M
2021-03-05 78.90 78.90 78.90 78.90 0.0M
2021-03-04 76.80 76.85 76.80 76.85 0.0M
2021-03-03 76.80 76.80 76.60 76.60 0.0M
2021-03-02 76.85 76.85 76.85 76.85 0.0M
2021-03-01 77.00 78.90 77.00 78.90 0.0M
2021-02-24 77.00 77.00 77.00 77.00 0.0M
2021-02-23 77.00 77.00 77.00 77.00 0.0M
2021-02-22 78.95 78.95 78.95 78.95 0.4M
2021-02-19 79.00 79.00 79.00 79.00 0.4M
2021-02-18 77.00 79.00 77.00 79.00 0.1M
2021-02-17 77.50 77.50 77.00 77.00 0.1M
2021-02-16 77.50 78.00 77.50 78.00 0.1M
2021-02-15 77.50 78.00 77.50 78.00 0.0M
2021-02-11 77.00 77.50 77.00 77.50 1.0M
2021-02-10 77.00 77.00 77.00 77.00 1.0M
2021-02-09 77.50 77.50 76.50 76.50 0.0M
2021-02-08 77.00 77.00 77.00 77.00 0.0M
2021-02-03 77.10 77.20 76.50 76.50 0.2M
2021-02-02 76.50 77.20 76.50 77.20 0.1M
2021-01-29 76.50 76.50 76.50 76.50 0.0M
2021-01-28 76.60 76.80 76.50 76.50 0.1M
2021-01-27 76.75 76.75 76.50 76.50 0.8M
2021-01-26 76.80 76.80 76.80 76.80 0.8M
2021-01-22 76.80 76.80 76.80 76.80 0.2M
2021-01-21 76.80 77.00 76.20 76.80 0.1M
2021-01-20 77.00 77.00 76.50 76.80 1.0M
2021-01-19 77.00 77.00 77.00 77.00 0.9M
2021-01-18 77.00 77.00 77.00 77.00 0.0M
2021-01-15 77.30 77.30 77.30 77.30 0.0M
2021-01-14 76.15 76.15 76.10 76.10 0.0M
2021-01-13 77.00 77.00 77.00 77.00 0.0M
2021-01-11 76.00 76.00 76.00 76.00 0.0M
2021-01-07 76.00 76.00 76.00 76.00 0.1M
2021-01-06 76.10 76.10 76.00 76.00 0.2M
2021-01-05 76.00 76.00 76.00 76.00 0.0M
2021-01-04 75.65 78.00 75.65 78.00 0.0M