San Miguel Prf

SMC2K
🏛️ philippines →
74.60
Last Update: 2025-09-29
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
2023-12-29 68.00 68.00 68.00 68.00 0.0M
2023-12-28 65.20 69.00 65.20 69.00 0.0M
2023-12-27 67.95 69.00 65.15 68.80 0.0M
2023-12-22 65.10 65.35 65.10 65.15 0.0M
2023-12-21 69.00 69.00 69.00 69.00 0.0M
2023-12-20 69.00 69.40 68.95 69.00 0.0M
2023-12-19 69.45 69.45 66.35 66.35 0.0M
2023-12-18 69.00 69.00 66.20 66.20 0.0M
2023-12-15 66.05 66.05 66.05 66.05 0.0M
2023-12-13 69.50 69.50 66.05 66.05 0.0M
2023-12-12 66.00 70.00 66.00 69.95 0.0M
2023-12-07 66.15 68.90 66.00 68.90 0.0M
2023-12-06 66.05 66.05 66.05 66.05 0.0M
2023-12-04 68.95 68.95 68.95 68.95 0.0M
2023-12-01 66.30 66.30 66.30 66.30 0.0M
2023-11-30 68.90 68.90 66.65 68.90 0.1M
2023-11-29 66.00 66.65 66.00 66.65 0.0M
2023-11-28 66.00 66.10 65.50 66.10 0.0M
2023-11-24 65.50 66.00 65.50 66.00 0.0M
2023-11-22 66.50 66.50 66.50 66.50 0.0M
2023-11-21 63.00 63.15 63.00 63.15 0.0M
2023-11-20 66.65 66.65 66.65 66.65 0.0M
2023-11-17 65.00 66.65 65.00 66.65 0.0M
2023-11-16 65.00 65.00 65.00 65.00 0.0M
2023-11-15 66.95 66.95 62.20 62.20 0.0M
2023-11-14 62.05 62.05 62.00 62.05 0.0M
2023-11-13 66.00 66.00 66.00 66.00 0.0M
2023-11-10 65.00 65.05 65.00 65.00 0.0M
2023-11-09 65.55 65.55 65.00 65.00 0.0M
2023-11-08 65.50 66.95 65.50 66.95 0.0M
2023-11-07 66.40 66.40 65.30 65.30 0.0M
2023-11-06 65.05 65.05 65.05 65.05 0.0M
2023-11-03 66.50 66.50 66.50 66.50 0.0M
2023-10-31 66.50 66.50 66.50 66.50 0.0M
2023-10-27 65.00 65.50 65.00 65.50 0.0M
2023-10-26 65.00 65.40 65.00 65.40 0.0M
2023-10-25 66.20 66.20 65.00 65.00 0.0M
2023-10-23 66.25 66.25 66.20 66.20 0.0M
2023-10-20 66.55 67.50 66.50 67.50 0.0M
2023-10-19 67.00 67.00 66.55 66.55 0.0M
2023-10-18 66.65 66.65 66.65 66.65 0.0M
2023-10-16 69.00 69.00 69.00 69.00 0.0M
2023-10-13 67.35 68.75 66.90 66.90 0.0M
2023-10-09 69.30 69.30 69.25 69.25 0.0M
2023-10-06 69.50 69.50 69.40 69.40 0.0M
2023-10-05 69.00 69.95 66.10 69.95 0.0M
2023-10-04 68.00 68.00 68.00 68.00 0.0M
2023-10-03 69.95 69.95 69.95 69.95 0.0M
2023-10-02 66.10 69.00 66.10 69.00 0.0M
2023-09-29 69.50 69.50 69.50 69.50 0.0M
2023-09-28 69.50 69.90 66.00 69.85 0.0M
2023-09-27 67.50 71.00 67.50 69.50 0.1M
2023-09-26 66.00 69.50 65.30 69.50 0.0M
2023-09-22 65.50 71.00 65.50 71.00 0.0M
2023-09-21 71.00 71.00 71.00 71.00 0.0M
2023-09-19 69.50 70.80 69.00 70.80 0.0M
2023-09-18 68.60 69.90 68.50 69.90 0.0M
2023-09-15 69.85 69.90 69.85 69.90 0.0M
2023-09-14 69.85 69.85 69.85 69.85 0.0M
2023-09-13 70.00 70.00 68.50 68.50 0.0M
2023-09-08 70.00 70.50 70.00 70.50 0.0M
2023-09-07 68.50 68.50 68.50 68.50 0.0M
2023-09-06 70.00 70.50 70.00 70.50 0.0M
2023-09-05 69.95 71.00 69.95 70.00 0.0M
2023-09-01 69.00 69.95 69.00 69.00 0.0M
2023-08-30 68.90 69.00 67.80 67.80 0.0M
2023-08-29 68.50 68.50 67.70 67.70 0.0M
2023-08-25 68.10 68.10 68.10 68.10 0.0M
2023-08-24 68.10 68.10 68.10 68.10 0.0M
2023-08-23 68.20 68.20 68.10 68.10 0.0M
2023-08-22 68.15 69.50 68.10 68.15 0.0M
2023-08-18 69.00 69.00 69.00 69.00 0.0M
2023-08-17 68.15 68.20 68.15 68.20 0.1M
2023-08-16 68.15 69.85 68.15 69.85 0.0M
2023-08-15 68.10 68.10 68.10 68.10 0.0M
2023-08-14 68.15 68.15 68.15 68.15 0.0M
2023-08-11 69.95 70.00 69.95 70.00 0.0M
2023-08-10 68.40 70.25 68.15 70.25 0.1M
2023-08-09 70.45 70.45 68.35 68.35 0.7M
2023-08-08 70.50 70.50 68.25 68.25 0.0M
2023-08-03 70.55 70.55 68.20 70.50 0.0M
2023-08-02 69.30 69.30 68.15 68.15 0.0M
2023-07-28 70.90 70.90 70.90 70.90 0.0M
2023-07-27 70.95 70.95 70.95 70.95 0.0M
2023-07-26 68.25 68.30 68.25 68.30 0.0M
2023-07-25 68.65 70.60 68.60 70.60 0.0M
2023-07-24 68.55 68.55 68.55 68.55 0.0M
2023-07-21 70.00 70.00 69.95 69.95 0.0M
2023-07-20 70.90 70.90 70.90 70.90 0.0M
2023-07-19 70.95 71.00 70.95 71.00 0.0M
2023-07-17 71.05 71.05 71.00 71.00 0.0M
2023-07-14 68.15 68.15 68.15 68.15 0.0M
2023-07-13 68.10 71.15 68.10 71.15 0.0M
2023-07-12 71.20 71.20 71.20 71.20 0.0M
2023-07-11 68.10 68.50 68.10 68.50 0.0M
2023-07-10 68.50 68.50 68.50 68.50 0.0M
2023-07-07 68.50 68.50 68.50 68.50 0.0M
2023-07-06 68.50 68.50 68.50 68.50 0.0M
2023-07-05 68.10 68.40 68.00 68.40 0.0M
2023-07-04 68.50 68.55 68.50 68.50 0.0M
2023-07-03 68.05 68.05 68.05 68.05 0.0M
2023-06-27 71.25 71.25 71.25 71.25 0.0M
2023-06-23 71.30 71.30 71.30 71.30 0.0M
2023-06-22 67.90 67.90 67.85 67.85 0.0M
2023-06-21 67.85 71.15 67.80 71.15 0.0M
2023-06-20 71.35 71.40 71.30 71.30 0.0M
2023-06-19 67.10 67.10 67.10 67.10 0.0M
2023-06-16 67.05 67.10 67.05 67.10 0.0M
2023-06-14 69.45 71.40 69.40 71.40 0.0M
2023-06-13 71.40 71.40 69.40 69.40 0.0M
2023-06-09 69.55 71.40 69.55 71.40 0.0M
2023-06-07 71.25 71.25 71.00 71.00 0.0M
2023-06-06 69.40 71.30 69.40 71.30 0.0M
2023-06-05 71.00 71.00 71.00 71.00 0.0M
2023-06-02 69.40 71.30 69.40 71.30 0.0M
2023-06-01 71.20 71.30 71.20 71.30 0.0M
2023-05-31 69.55 69.55 69.40 69.45 0.0M
2023-05-30 71.25 71.25 69.70 69.70 0.1M
2023-05-29 70.00 70.00 70.00 70.00 0.0M
2023-05-25 69.50 71.30 69.40 69.40 0.0M
2023-05-24 71.35 71.40 71.20 71.20 0.1M
2023-05-23 69.55 71.40 69.45 69.50 0.0M
2023-05-22 71.45 71.45 69.50 71.45 0.0M
2023-05-19 71.40 71.45 71.40 71.45 0.0M
2023-05-18 69.50 71.40 69.50 71.40 0.0M
2023-05-17 69.35 71.50 69.30 69.50 0.0M
2023-05-16 71.40 71.50 71.40 71.50 0.0M
2023-05-15 69.35 71.45 69.30 71.45 0.0M
2023-05-11 71.50 71.50 69.10 71.50 0.0M
2023-05-10 68.80 71.50 68.80 71.50 0.0M
2023-05-08 71.40 71.50 68.70 71.50 0.0M
2023-05-05 69.00 69.00 69.00 69.00 0.0M
2023-05-04 71.00 71.50 68.55 71.50 0.0M
2023-05-02 69.60 71.80 69.60 71.80 0.0M
2023-04-28 68.05 71.60 68.05 71.50 0.0M
2023-04-27 70.95 71.50 70.95 71.50 0.0M
2023-04-26 69.00 69.00 67.80 67.80 0.0M
2023-04-25 69.00 71.30 69.00 71.00 0.0M
2023-04-24 69.00 69.00 68.10 68.10 0.0M
2023-04-20 69.50 69.50 69.00 69.00 0.0M
2023-04-19 69.85 69.90 69.50 69.50 0.0M
2023-04-18 70.00 70.00 68.50 69.00 0.0M
2023-04-17 70.00 70.00 66.00 70.00 0.0M
2023-04-14 71.25 71.25 70.05 70.05 0.0M
2023-04-13 71.00 71.00 70.00 70.00 0.0M
2023-04-12 71.00 71.00 71.00 71.00 0.0M
2023-04-11 71.50 71.50 71.25 71.25 0.0M
2023-04-05 71.65 71.65 71.55 71.55 0.0M
2023-04-04 70.00 70.00 70.00 70.00 0.0M
2023-04-03 69.00 70.00 69.00 70.00 0.0M
2023-03-31 70.00 70.00 70.00 70.00 0.0M
2023-03-30 70.00 70.00 70.00 70.00 0.4M
2023-03-29 70.00 70.00 70.00 70.00 0.4M
2023-03-24 69.10 69.10 69.00 69.00 0.0M
2023-03-23 69.10 69.10 69.10 69.10 0.0M
2023-03-21 70.00 70.00 69.00 69.00 0.0M
2023-03-20 70.00 70.00 70.00 70.00 0.0M
2023-03-17 62.05 66.00 62.00 64.00 0.0M
2023-03-16 71.95 71.95 71.90 71.95 0.0M
2023-03-15 71.95 71.95 71.95 71.95 0.0M
2023-03-10 71.95 71.95 71.95 71.95 0.0M
2023-03-08 71.95 71.95 71.95 71.95 0.0M
2023-03-07 70.55 70.55 70.55 70.55 0.0M
2023-03-03 71.95 71.95 71.95 71.95 0.0M
2023-03-02 71.50 72.00 71.00 72.00 0.0M
2023-03-01 70.65 70.65 70.60 70.65 0.0M
2023-02-28 71.95 71.95 70.65 71.00 0.4M
2023-02-27 71.10 71.15 71.10 71.15 0.4M
2023-02-22 71.10 71.10 71.10 71.10 0.0M
2023-02-21 71.50 71.50 71.10 71.10 0.0M
2023-02-20 71.50 71.50 71.50 71.50 0.1M
2023-02-16 72.00 72.00 72.00 72.00 0.0M
2023-02-15 71.40 73.00 71.40 73.00 0.1M
2023-02-14 71.40 71.40 71.40 71.40 0.0M
2023-02-13 71.50 71.50 71.10 71.40 0.0M
2023-02-09 71.50 72.95 71.50 72.95 0.0M
2023-02-07 73.45 73.45 73.45 73.45 0.0M
2023-02-03 72.50 72.50 71.40 71.40 0.0M
2023-02-02 71.50 72.50 71.50 72.50 0.1M
2023-01-31 71.60 72.00 71.50 71.50 0.0M
2023-01-30 73.70 73.70 73.50 73.50 0.4M
2023-01-27 73.50 73.70 71.60 71.60 0.4M
2023-01-26 73.70 73.70 73.70 73.70 0.0M
2023-01-25 73.75 73.75 73.45 73.45 0.0M
2023-01-23 72.00 73.75 72.00 73.75 0.0M
2023-01-19 71.60 73.90 71.50 73.50 0.0M
2023-01-18 73.80 73.80 73.00 73.80 0.0M
2023-01-17 71.50 72.00 71.50 71.50 0.0M
2023-01-16 73.00 73.00 71.50 71.50 0.0M
2023-01-13 72.00 72.00 72.00 72.00 0.0M
2023-01-12 72.00 72.00 72.00 72.00 0.0M
2023-01-10 71.95 71.95 71.90 71.95 0.0M
2023-01-09 70.80 71.95 70.65 71.95 0.0M
2023-01-06 72.00 73.00 72.00 73.00 0.0M
2023-01-05 70.60 71.90 70.60 71.85 0.0M
2023-01-04 72.00 72.00 70.50 70.50 0.1M
2023-01-03 71.10 72.00 71.10 72.00 0.0M