San Miguel Pref F

SMC2F
🏛️ philippines →
75.30
Last Update: 2025-09-09
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
2024-12-27 73.00 73.30 73.00 73.30 0.1M
2024-12-26 73.15 73.20 73.00 73.00 0.0M
2024-12-23 72.55 73.15 72.55 72.70 0.0M
2024-12-20 73.15 73.15 72.55 72.55 0.0M
2024-12-19 71.60 73.20 71.60 73.20 0.2M
2024-12-18 73.50 73.50 73.20 73.20 0.0M
2024-12-17 73.65 73.65 73.65 73.65 0.0M
2024-12-16 73.85 73.85 73.05 73.05 0.0M
2024-12-13 73.90 73.90 73.85 73.85 0.0M
2024-12-12 73.80 73.80 73.75 73.80 0.0M
2024-12-11 73.75 73.75 73.75 73.75 0.0M
2024-12-10 73.80 73.80 73.50 73.50 0.1M
2024-12-09 72.80 73.80 72.80 73.80 0.0M
2024-12-06 72.90 73.25 72.90 73.25 0.0M
2024-12-05 72.90 72.90 72.80 72.80 0.0M
2024-12-04 73.20 73.25 73.20 73.20 0.0M
2024-12-03 73.05 73.20 72.80 72.80 0.0M
2024-12-02 73.20 73.40 73.05 73.25 0.0M
2024-11-29 72.90 73.00 72.90 73.00 0.0M
2024-11-28 73.00 73.00 73.00 73.00 0.0M
2024-11-27 72.80 72.80 72.80 72.80 0.0M
2024-11-26 73.00 73.00 72.80 72.80 0.0M
2024-11-25 73.00 73.00 73.00 73.00 0.0M
2024-11-22 72.50 72.80 72.40 72.80 0.0M
2024-11-21 73.00 73.00 72.80 72.80 0.0M
2024-11-20 73.00 73.10 72.40 72.40 0.0M
2024-11-19 73.10 73.10 73.10 73.10 0.2M
2024-11-18 73.25 73.25 72.80 73.25 0.0M
2024-11-15 73.20 73.20 73.00 73.00 0.0M
2024-11-14 73.00 73.00 73.00 73.00 0.0M
2024-11-13 73.00 73.20 73.00 73.20 0.0M
2024-11-12 73.00 73.00 73.00 73.00 0.0M
2024-11-08 73.00 73.00 72.35 72.35 0.0M
2024-11-05 73.00 73.00 73.00 73.00 0.0M
2024-11-04 73.20 73.20 72.50 72.55 0.4M
2024-10-31 72.25 73.20 72.25 73.20 0.0M
2024-10-30 72.80 73.00 72.00 72.45 0.2M
2024-10-29 72.75 72.75 72.75 72.75 0.0M
2024-10-28 73.25 73.25 72.55 72.65 0.1M
2024-10-25 73.15 73.15 73.15 73.15 0.3M
2024-10-24 73.20 73.25 73.15 73.25 0.0M
2024-10-23 73.25 73.25 73.25 73.25 0.0M
2024-10-22 73.25 73.25 73.15 73.15 0.0M
2024-10-21 73.20 73.25 73.20 73.25 0.0M
2024-10-18 73.00 73.20 73.00 73.00 0.0M
2024-10-17 72.95 72.95 72.85 72.85 0.0M
2024-10-16 72.95 73.00 72.95 72.95 0.0M
2024-10-15 72.95 72.95 72.95 72.95 0.1M
2024-10-14 72.95 72.95 72.55 72.55 0.0M
2024-10-11 72.95 72.95 72.95 72.95 0.0M
2024-10-10 72.95 72.95 72.95 72.95 0.1M
2024-10-09 72.95 72.95 72.90 72.95 0.0M
2024-10-08 72.90 72.95 72.90 72.95 0.0M
2024-10-07 72.85 72.95 72.50 72.50 0.0M
2024-10-04 72.50 72.50 72.50 72.50 0.0M
2024-10-03 72.85 72.85 72.50 72.50 0.0M
2024-10-02 72.85 72.90 72.85 72.85 0.0M
2024-10-01 72.90 72.90 72.85 72.85 0.0M
2024-09-27 72.90 72.90 72.60 72.90 0.0M
2024-09-26 72.80 73.00 72.15 73.00 0.0M
2024-09-25 73.00 73.00 72.80 72.80 0.0M
2024-09-24 73.00 73.00 72.15 73.00 0.0M
2024-09-23 73.25 73.25 72.15 72.15 0.0M
2024-09-20 73.25 73.75 72.15 72.15 0.0M
2024-09-19 73.25 73.25 73.25 73.25 0.0M
2024-09-18 73.65 73.65 73.50 73.50 0.0M
2024-09-17 74.00 74.00 72.85 73.00 0.1M
2024-09-16 73.40 73.95 73.40 73.95 0.0M
2024-09-13 73.40 73.40 73.00 73.40 0.0M
2024-09-12 73.40 73.40 73.40 73.40 0.0M
2024-09-11 73.10 73.40 73.10 73.40 0.0M
2024-09-10 73.00 73.20 72.75 73.00 0.0M
2024-09-09 73.00 73.00 73.00 73.00 0.0M
2024-09-05 72.80 72.80 72.50 72.55 0.1M
2024-09-04 73.00 73.40 73.00 73.40 0.0M
2024-09-03 73.10 73.10 73.00 73.00 0.0M
2024-09-02 73.00 73.25 72.80 72.80 0.0M
2024-08-30 72.90 73.00 72.50 72.70 0.0M
2024-08-29 72.50 73.00 72.50 73.00 0.2M
2024-08-28 73.00 73.00 73.00 73.00 0.0M
2024-08-27 73.00 73.00 73.00 73.00 0.0M
2024-08-22 73.10 73.10 73.00 73.00 0.0M
2024-08-21 72.50 73.00 72.30 73.00 0.0M
2024-08-20 72.90 72.90 72.70 72.70 0.0M
2024-08-19 73.00 73.00 73.00 73.00 0.0M
2024-08-16 73.00 73.00 72.40 72.50 0.0M
2024-08-15 73.25 73.25 72.40 72.40 0.1M
2024-08-14 73.20 73.20 73.10 73.10 0.1M
2024-08-13 73.00 73.00 73.00 73.00 0.0M
2024-08-09 73.25 73.25 73.25 73.25 0.0M
2024-08-08 72.50 72.50 72.50 72.50 0.0M
2024-08-07 73.00 73.00 72.50 72.50 0.0M
2024-08-06 72.50 73.00 72.50 73.00 0.1M
2024-08-05 73.00 73.00 73.00 73.00 0.0M
2024-08-02 73.25 73.25 73.00 73.00 0.0M
2024-08-01 73.00 73.00 72.90 72.90 0.0M
2024-07-30 72.90 72.95 72.90 72.95 0.0M
2024-07-29 72.50 72.95 72.50 72.95 0.0M
2024-07-25 72.85 72.85 72.80 72.80 0.0M
2024-07-23 72.85 72.85 72.85 72.85 0.0M
2024-07-22 72.20 72.85 72.20 72.85 0.0M
2024-07-18 72.90 72.90 72.80 72.85 0.0M
2024-07-17 72.20 72.20 72.20 72.20 0.0M
2024-07-16 72.20 72.20 72.20 72.20 0.0M
2024-07-15 72.95 72.95 72.95 72.95 0.0M
2024-07-12 72.95 72.95 71.70 71.70 0.1M
2024-07-11 72.95 72.95 72.95 72.95 0.0M
2024-07-10 72.95 73.00 72.05 72.05 0.1M
2024-07-09 72.10 73.00 72.10 73.00 0.1M
2024-07-08 72.95 72.95 72.10 72.10 0.0M
2024-07-05 72.95 72.95 72.95 72.95 0.0M
2024-07-04 72.00 72.00 72.00 72.00 0.0M
2024-07-03 72.00 72.00 72.00 72.00 0.0M
2024-07-02 72.10 72.10 72.10 72.10 0.0M
2024-07-01 72.00 72.10 72.00 72.10 0.0M
2024-06-28 72.00 72.00 72.00 72.00 0.0M
2024-06-27 72.10 72.10 72.00 72.00 0.0M
2024-06-26 72.00 72.00 72.00 72.00 0.0M
2024-06-25 72.00 72.00 71.75 72.00 0.0M
2024-06-24 72.30 72.30 72.00 72.00 0.0M
2024-06-21 72.30 72.30 72.30 72.30 0.0M
2024-06-20 72.25 72.30 72.25 72.30 0.0M
2024-06-19 72.50 72.95 72.50 72.95 0.0M
2024-06-18 72.50 72.60 72.50 72.50 0.0M
2024-06-14 72.95 72.95 72.50 72.50 0.0M
2024-06-13 72.90 72.95 72.90 72.95 0.0M
2024-06-11 72.90 72.90 72.60 72.90 0.0M
2024-06-10 72.90 72.90 71.50 72.90 0.0M
2024-06-07 72.65 72.65 71.70 72.65 0.2M
2024-06-06 72.65 72.65 72.65 72.65 0.0M
2024-06-04 72.55 72.95 72.55 72.95 0.0M
2024-06-03 72.95 72.95 72.95 72.95 0.0M
2024-05-31 72.80 72.95 72.70 72.95 0.0M
2024-05-30 72.95 72.95 72.60 72.60 0.0M
2024-05-29 72.60 72.60 72.60 72.60 0.0M
2024-05-28 72.65 73.00 72.65 73.00 0.0M
2024-05-27 73.00 73.00 72.65 72.65 0.0M
2024-05-24 72.95 72.95 72.95 72.95 0.0M
2024-05-23 73.00 73.00 73.00 73.00 0.0M
2024-05-22 72.30 72.50 72.30 72.50 0.0M
2024-05-21 73.00 73.00 73.00 73.00 0.0M
2024-05-20 73.00 73.00 72.50 72.50 0.0M
2024-05-17 72.90 72.90 72.90 72.90 0.0M
2024-05-16 72.50 72.90 72.15 72.90 0.0M
2024-05-15 72.80 72.90 72.50 72.50 0.0M
2024-05-09 72.05 72.75 72.05 72.75 0.0M
2024-05-08 72.50 72.50 72.05 72.05 0.0M
2024-05-07 72.75 72.75 72.75 72.75 0.0M
2024-05-06 72.90 72.90 72.05 72.85 0.0M
2024-05-03 72.05 72.05 72.05 72.05 0.0M
2024-05-02 72.15 72.15 72.10 72.10 0.0M
2024-04-29 72.90 72.90 72.05 72.90 0.0M
2024-04-24 72.70 72.70 72.70 72.70 0.0M
2024-04-23 72.70 72.70 72.55 72.55 0.0M
2024-04-22 72.65 72.65 72.60 72.60 0.0M
2024-04-19 72.60 72.60 72.60 72.60 0.0M
2024-04-18 72.65 72.65 72.65 72.65 0.0M
2024-04-17 72.00 72.00 72.00 72.00 0.0M
2024-04-16 72.05 72.05 72.00 72.00 0.0M
2024-04-15 72.65 72.65 72.05 72.05 0.1M
2024-04-12 72.45 72.50 72.30 72.30 0.0M
2024-04-11 72.50 72.65 72.30 72.45 0.0M
2024-04-08 72.25 72.75 71.80 72.30 0.1M
2024-04-05 72.75 72.75 72.50 72.50 0.0M
2024-04-04 72.30 72.30 72.00 72.00 0.1M
2024-04-03 72.85 72.85 72.75 72.75 0.0M
2024-04-01 72.25 72.35 72.25 72.35 0.0M
2024-03-27 72.55 72.55 72.35 72.35 0.1M
2024-03-26 72.55 72.60 72.55 72.60 0.0M
2024-03-25 72.60 72.60 72.55 72.55 0.0M
2024-03-22 72.60 72.95 72.55 72.55 0.0M
2024-03-21 71.50 72.55 71.50 72.55 0.0M
2024-03-20 72.55 72.60 72.55 72.60 0.0M
2024-03-19 72.90 73.20 72.90 73.20 0.3M
2024-03-18 72.60 72.90 72.60 72.90 0.0M
2024-03-15 73.00 73.00 72.60 72.90 0.1M
2024-03-14 72.95 72.95 72.95 72.95 0.0M
2024-03-13 72.95 73.00 72.85 72.85 0.0M
2024-03-12 72.85 72.90 72.80 72.90 0.0M
2024-03-11 72.80 72.95 72.80 72.80 0.1M
2024-03-08 72.75 72.80 72.75 72.80 0.0M
2024-03-07 72.75 72.75 72.60 72.70 0.0M
2024-03-06 73.00 73.00 72.95 72.95 0.0M
2024-03-05 73.20 73.20 72.45 73.00 0.0M
2024-03-04 72.70 73.05 72.65 73.05 0.0M
2024-03-01 72.95 72.95 72.95 72.95 0.0M
2024-02-29 72.90 72.95 72.55 72.95 0.0M
2024-02-28 72.90 72.90 72.90 72.90 0.0M
2024-02-27 73.00 73.00 72.60 72.60 0.0M
2024-02-26 72.60 72.90 72.60 72.90 0.0M
2024-02-22 72.80 73.00 72.80 73.00 0.0M
2024-02-21 72.80 73.20 72.70 73.20 0.0M
2024-02-20 72.60 72.60 72.60 72.60 0.0M
2024-02-19 73.50 73.50 73.50 73.50 0.0M
2024-02-16 72.90 72.95 72.60 72.60 0.0M
2024-02-15 72.80 72.80 72.75 72.75 0.0M
2024-02-14 72.90 72.90 72.90 72.90 0.0M
2024-02-13 72.55 72.55 72.45 72.50 0.0M
2024-02-12 72.90 72.90 72.90 72.90 0.0M
2024-02-08 72.50 72.50 72.50 72.50 0.0M
2024-02-07 72.80 72.80 72.50 72.50 0.3M
2024-02-06 72.50 72.80 72.30 72.80 0.0M
2024-02-05 72.80 72.80 72.80 72.80 0.0M
2024-02-02 72.80 72.80 72.80 72.80 0.0M
2024-02-01 72.80 72.80 72.45 72.45 0.0M
2024-01-31 72.40 72.80 72.40 72.80 0.0M
2024-01-30 72.80 72.80 72.80 72.80 0.0M
2024-01-29 72.80 72.80 72.80 72.80 0.0M
2024-01-26 72.80 72.80 72.40 72.40 0.0M
2024-01-25 72.95 72.95 72.40 72.85 0.0M
2024-01-24 73.00 73.00 73.00 73.00 0.0M
2024-01-23 73.00 73.00 72.40 73.00 0.1M
2024-01-22 72.40 73.00 72.40 73.00 0.5M
2024-01-19 72.35 72.45 72.35 72.45 0.0M
2024-01-18 72.35 72.40 72.35 72.40 0.0M
2024-01-17 72.50 73.00 72.35 73.00 0.0M
2024-01-16 72.70 72.70 72.50 72.50 0.0M
2024-01-15 73.00 73.00 73.00 73.00 0.0M
2024-01-12 73.00 73.00 73.00 73.00 0.0M
2024-01-11 73.00 73.00 73.00 73.00 0.0M
2024-01-10 73.00 73.00 73.00 73.00 0.0M
2024-01-09 72.75 72.95 72.75 72.95 0.0M
2024-01-08 73.00 73.00 72.30 72.30 0.0M
2024-01-05 73.00 73.00 72.90 72.90 0.0M
2024-01-02 72.50 72.50 72.50 72.50 0.0M