San Miguel

SMC
🏛️ philippines →
58.00
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
2023-12-29 111.50 111.90 102.10 102.10 0.4M
2023-12-28 109.90 111.00 109.90 111.00 0.8M
2023-12-27 110.50 111.00 109.80 109.90 0.4M
2023-12-22 111.00 111.00 110.10 111.00 0.1M
2023-12-21 113.70 113.70 110.20 111.00 0.0M
2023-12-20 111.80 113.70 110.30 113.70 0.1M
2023-12-19 110.00 111.50 110.00 110.10 0.2M
2023-12-18 110.00 111.00 109.50 109.70 0.4M
2023-12-15 112.00 112.20 110.20 110.80 3.9M
2023-12-14 113.90 114.00 112.00 112.00 0.3M
2023-12-13 115.30 115.30 113.80 113.90 0.2M
2023-12-12 114.60 115.50 113.10 115.40 0.5M
2023-12-11 111.00 114.60 111.00 114.60 0.7M
2023-12-07 110.00 111.00 108.00 111.00 0.2M
2023-12-06 108.90 111.20 108.30 111.00 0.5M
2023-12-05 108.00 109.00 107.10 108.90 0.1M
2023-12-04 107.90 109.00 106.50 108.00 0.3M
2023-12-01 108.00 108.00 107.30 107.90 0.0M
2023-11-30 107.50 108.00 107.00 108.00 0.1M
2023-11-29 105.90 108.00 105.00 108.00 0.2M
2023-11-28 106.90 107.00 104.20 106.00 0.3M
2023-11-24 107.00 107.00 106.30 106.90 0.2M
2023-11-23 107.50 107.50 106.60 107.40 0.2M
2023-11-22 107.00 107.50 106.20 107.50 0.2M
2023-11-21 107.00 108.00 106.20 107.50 0.4M
2023-11-20 104.20 108.00 104.00 107.00 0.7M
2023-11-17 103.70 103.70 103.10 103.50 2.6M
2023-11-16 102.50 103.70 102.50 103.50 0.2M
2023-11-15 104.00 104.00 102.20 103.50 0.0M
2023-11-14 104.90 104.90 102.50 104.00 0.2M
2023-11-13 102.90 108.00 101.80 103.00 0.2M
2023-11-10 102.30 103.10 102.30 102.90 0.0M
2023-11-09 103.90 103.90 102.30 103.00 0.0M
2023-11-08 104.00 104.00 102.20 103.00 0.0M
2023-11-07 102.40 104.00 102.00 104.00 0.2M
2023-11-06 103.00 104.80 102.20 102.40 0.1M
2023-11-03 105.10 105.10 103.00 103.00 0.1M
2023-10-31 104.30 105.10 103.00 105.10 0.1M
2023-10-27 104.80 104.80 103.10 103.40 0.0M
2023-10-26 104.70 105.00 102.20 105.00 0.0M
2023-10-25 104.00 105.00 102.10 104.80 0.1M
2023-10-24 105.30 105.30 102.80 103.50 0.0M
2023-10-23 103.60 105.30 102.00 105.30 0.3M
2023-10-20 104.00 104.00 102.70 102.70 0.0M
2023-10-19 104.00 104.00 102.80 104.00 0.0M
2023-10-18 103.50 104.00 103.00 103.00 0.0M
2023-10-17 103.50 104.00 103.00 104.00 0.0M
2023-10-16 104.40 104.40 103.00 103.00 0.0M
2023-10-13 103.80 104.90 103.50 103.50 0.0M
2023-10-12 104.00 105.30 103.60 103.80 0.1M
2023-10-11 104.00 105.00 103.50 105.00 0.0M
2023-10-10 105.00 105.00 102.50 103.90 0.1M
2023-10-09 105.40 105.40 102.70 104.20 0.0M
2023-10-06 105.60 105.60 104.60 105.40 0.0M
2023-10-05 107.00 107.00 105.60 105.60 0.0M
2023-10-04 105.50 107.50 105.50 107.40 0.1M
2023-10-03 104.50 107.60 104.50 107.60 0.1M
2023-10-02 105.60 106.00 104.10 104.10 0.1M
2023-09-29 108.00 108.00 105.60 105.60 0.1M
2023-09-28 106.80 108.00 106.10 108.00 0.2M
2023-09-27 105.40 106.80 103.90 106.80 0.2M
2023-09-26 103.90 105.50 103.70 105.50 0.2M
2023-09-25 105.00 105.00 103.90 104.80 0.2M
2023-09-22 105.00 105.00 104.50 104.50 0.0M
2023-09-21 104.90 105.80 104.60 105.00 0.2M
2023-09-20 104.60 105.90 104.60 105.90 0.2M
2023-09-19 106.00 106.00 104.60 104.90 0.0M
2023-09-18 105.00 106.00 104.00 106.00 0.2M
2023-09-15 105.80 105.80 104.10 104.10 0.2M
2023-09-14 105.80 105.90 104.80 105.00 0.2M
2023-09-13 105.00 105.50 104.90 105.50 0.2M
2023-09-12 106.00 106.00 104.90 105.00 0.1M
2023-09-11 105.50 106.00 105.00 106.00 0.0M
2023-09-08 104.80 106.00 104.40 106.00 0.3M
2023-09-07 105.40 105.50 104.80 105.10 0.0M
2023-09-06 104.60 105.70 104.60 105.40 0.0M
2023-09-05 105.30 105.80 104.20 105.80 0.1M
2023-09-04 105.60 105.60 104.00 105.30 0.1M
2023-09-01 104.50 105.60 104.00 105.50 0.4M
2023-08-31 105.10 105.10 104.10 104.50 0.2M
2023-08-30 106.10 106.10 104.20 105.10 0.2M
2023-08-29 105.00 106.10 104.20 106.10 0.2M
2023-08-25 104.20 105.20 104.20 105.20 0.2M
2023-08-24 104.30 105.00 103.80 105.00 0.2M
2023-08-23 104.40 104.40 103.60 104.30 0.0M
2023-08-22 104.00 104.80 103.00 104.40 0.2M
2023-08-18 105.00 105.10 103.20 104.00 0.2M
2023-08-17 104.30 105.00 102.10 105.00 0.1M
2023-08-16 103.00 104.30 103.00 104.30 0.2M
2023-08-15 102.80 103.40 102.00 103.00 0.2M
2023-08-14 104.30 104.30 101.20 102.90 0.2M
2023-08-11 104.10 104.60 103.20 104.30 0.1M
2023-08-10 103.70 104.20 103.00 104.20 0.1M
2023-08-09 103.40 103.70 102.10 103.70 0.0M
2023-08-08 103.10 103.80 101.50 103.40 0.1M
2023-08-07 102.20 103.80 101.00 103.10 0.5M
2023-08-04 108.00 108.00 97.00 97.00 0.6M
2023-08-03 109.00 109.00 108.00 108.40 0.0M
2023-08-02 109.00 109.00 108.30 109.00 0.0M
2023-08-01 108.70 109.00 108.50 109.00 0.0M
2023-07-31 108.90 109.50 108.50 108.90 0.1M
2023-07-28 107.00 109.00 106.40 109.00 0.2M
2023-07-27 109.00 109.00 107.50 108.00 0.1M
2023-07-26 108.10 109.00 106.60 109.00 0.2M
2023-07-25 106.50 108.00 105.90 108.00 0.2M
2023-07-24 106.50 106.50 104.60 106.50 0.0M
2023-07-21 106.00 106.50 104.70 106.50 0.2M
2023-07-20 106.00 106.00 105.00 106.00 0.2M
2023-07-19 106.00 106.00 104.60 106.00 0.0M
2023-07-18 104.50 106.40 104.00 106.00 0.2M
2023-07-17 106.00 107.00 104.50 104.50 0.0M
2023-07-14 105.20 106.80 104.30 106.80 0.2M
2023-07-13 105.20 107.00 105.20 105.20 0.0M
2023-07-12 106.80 107.00 105.00 107.00 0.2M
2023-07-11 106.90 107.00 104.30 107.00 0.2M
2023-07-10 106.50 106.90 105.80 106.90 0.2M
2023-07-07 106.90 106.90 105.80 106.50 0.2M
2023-07-06 106.10 107.00 106.00 107.00 0.0M
2023-07-05 106.70 106.80 106.00 106.60 0.2M
2023-07-04 106.80 106.80 105.20 106.60 0.0M
2023-07-03 105.30 107.00 105.00 106.80 0.0M
2023-06-30 105.50 107.60 105.30 105.40 0.1M
2023-06-29 107.30 108.00 105.00 105.00 0.1M
2023-06-27 108.00 108.00 107.00 108.00 0.1M
2023-06-26 107.50 108.00 107.20 108.00 0.2M
2023-06-23 107.50 108.00 107.00 108.00 0.2M
2023-06-22 107.00 108.00 105.80 107.50 0.2M
2023-06-21 107.00 107.20 105.70 107.00 0.2M
2023-06-20 107.00 107.90 106.50 107.00 0.2M
2023-06-19 108.00 108.10 106.40 108.00 0.2M
2023-06-16 103.90 108.00 103.90 108.00 0.4M
2023-06-15 105.00 105.50 103.50 105.50 0.2M
2023-06-14 105.00 105.00 104.10 105.00 0.2M
2023-06-13 105.60 105.60 103.60 105.00 0.0M
2023-06-09 105.00 105.60 103.50 105.60 0.2M
2023-06-08 105.60 105.60 104.20 105.00 0.0M
2023-06-07 103.20 106.00 103.10 106.00 0.2M
2023-06-06 105.70 106.20 103.00 103.00 0.0M
2023-06-05 106.90 106.90 105.00 106.40 0.0M
2023-06-02 107.00 107.00 105.20 106.90 0.0M
2023-06-01 107.00 107.00 105.40 106.70 0.0M
2023-05-31 106.80 107.40 105.50 107.40 0.1M
2023-05-30 107.50 107.50 105.10 106.10 0.0M
2023-05-29 106.50 107.50 104.50 107.50 0.2M
2023-05-26 104.00 106.40 104.00 106.40 0.2M
2023-05-25 105.80 106.20 104.00 104.00 0.0M
2023-05-24 105.70 106.10 105.30 105.80 0.2M
2023-05-23 105.40 105.70 104.50 105.70 0.0M
2023-05-22 104.10 105.40 103.40 105.40 0.2M
2023-05-19 105.00 105.40 104.10 104.10 0.2M
2023-05-18 105.00 105.10 104.10 105.00 0.2M
2023-05-17 105.10 105.10 104.70 105.00 0.2M
2023-05-16 105.50 105.50 104.80 105.00 0.0M
2023-05-15 103.00 105.00 102.20 105.00 0.2M
2023-05-12 105.00 105.20 103.00 103.00 0.0M
2023-05-11 104.00 105.50 104.00 104.80 0.2M
2023-05-10 105.50 105.50 104.50 105.00 0.2M
2023-05-09 104.80 105.30 104.70 105.30 0.1M
2023-05-08 104.80 105.00 104.00 104.80 0.2M
2023-05-05 104.00 104.80 103.00 104.80 0.0M
2023-05-04 104.90 105.00 103.50 103.50 0.0M
2023-05-03 105.50 105.50 103.50 104.90 0.2M
2023-05-02 106.20 107.00 104.70 104.70 0.0M
2023-04-28 105.60 106.20 104.50 106.20 0.0M
2023-04-27 105.80 105.80 104.50 105.60 0.0M
2023-04-26 105.20 105.80 105.20 105.80 0.0M
2023-04-25 104.50 105.40 104.50 105.00 0.1M
2023-04-24 106.10 106.10 104.20 105.00 0.0M
2023-04-20 106.50 106.50 105.30 106.20 0.0M
2023-04-19 106.70 106.70 105.70 106.70 0.0M
2023-04-18 107.90 107.90 106.70 106.70 0.0M
2023-04-17 108.00 108.00 107.20 107.90 0.0M
2023-04-14 107.80 108.90 106.20 108.90 0.1M
2023-04-13 105.30 107.80 105.30 107.80 0.0M
2023-04-12 105.50 105.50 105.30 105.50 0.0M
2023-04-11 105.60 106.00 105.50 105.50 0.0M
2023-04-05 107.00 107.00 105.40 105.60 0.0M
2023-04-04 107.80 107.80 105.30 107.00 0.0M
2023-04-03 107.00 107.80 104.10 107.80 0.1M
2023-03-31 104.90 107.00 103.00 107.00 0.1M
2023-03-30 105.00 105.00 103.60 105.00 0.1M
2023-03-29 105.60 105.60 104.20 105.00 0.0M
2023-03-28 105.60 106.00 105.00 105.00 0.0M
2023-03-27 108.00 108.00 105.60 105.60 0.0M
2023-03-24 108.50 108.70 106.90 106.90 0.0M
2023-03-23 107.80 108.50 106.80 108.50 0.0M
2023-03-22 107.00 108.00 107.00 107.80 0.0M
2023-03-21 106.80 109.40 106.70 109.40 0.0M
2023-03-20 107.50 109.00 106.70 106.80 0.1M
2023-03-17 111.00 111.00 107.50 107.50 0.1M
2023-03-16 110.70 111.00 108.00 111.00 0.1M
2023-03-15 107.90 111.00 105.50 111.00 0.1M
2023-03-14 111.00 111.00 108.00 108.00 0.1M
2023-03-13 109.60 111.00 108.10 111.00 0.0M
2023-03-10 109.50 111.60 107.00 111.00 0.1M
2023-03-09 108.00 109.20 106.50 109.00 0.0M
2023-03-08 108.70 110.40 108.00 108.00 0.0M
2023-03-07 111.00 111.00 109.00 109.00 0.1M
2023-03-06 111.60 111.60 110.90 111.60 0.2M
2023-03-03 110.70 112.60 110.70 112.00 0.6M
2023-03-02 109.00 114.00 107.50 114.00 0.2M
2023-03-01 112.00 112.00 108.50 110.50 0.1M
2023-02-28 106.90 115.00 105.40 115.00 0.3M
2023-02-27 105.00 107.60 104.20 107.60 0.0M
2023-02-24 107.00 107.00 102.50 106.00 0.2M
2023-02-23 107.00 107.00 102.50 106.00 0.2M
2023-02-22 107.00 107.20 106.00 106.00 0.1M
2023-02-21 108.00 108.00 106.50 107.00 0.2M
2023-02-20 108.00 108.30 106.10 107.90 0.1M
2023-02-17 110.50 110.50 107.10 108.00 0.1M
2023-02-16 106.20 111.40 105.40 109.80 0.2M
2023-02-15 107.50 109.00 105.00 106.80 0.1M
2023-02-14 106.00 107.70 105.40 107.40 0.2M
2023-02-13 107.60 109.20 105.90 105.90 0.0M
2023-02-10 110.00 110.00 107.50 107.50 0.1M
2023-02-09 112.00 112.00 108.60 110.00 0.2M
2023-02-08 113.00 114.00 112.70 112.70 0.6M
2023-02-07 114.00 115.70 111.30 114.60 0.3M
2023-02-06 112.00 116.40 110.10 116.40 0.9M
2023-02-03 104.50 116.40 102.50 116.40 3.4M
2023-02-02 100.00 105.00 98.70 105.00 0.5M
2023-02-01 99.90 100.00 98.00 100.00 0.3M
2023-01-31 98.60 99.90 97.00 99.90 0.3M
2023-01-30 95.00 99.50 95.00 98.60 0.3M
2023-01-27 95.50 95.90 94.60 94.60 0.2M
2023-01-26 96.00 97.10 94.60 94.60 0.2M
2023-01-25 95.50 96.00 94.50 94.50 0.2M
2023-01-24 97.05 97.05 95.15 95.15 0.2M
2023-01-23 96.50 97.05 95.40 97.05 0.2M
2023-01-20 97.00 97.00 95.50 96.50 0.2M
2023-01-19 96.70 97.00 96.50 96.60 0.2M
2023-01-18 96.75 96.75 96.60 96.60 0.2M
2023-01-17 96.75 96.75 95.80 96.75 0.2M
2023-01-16 94.25 96.70 94.25 96.70 0.2M
2023-01-13 95.50 96.50 94.00 94.00 0.1M
2023-01-12 95.05 95.50 94.50 95.50 0.0M
2023-01-11 95.20 95.50 94.60 95.05 0.2M
2023-01-10 95.00 95.40 94.70 95.00 0.1M
2023-01-09 93.70 95.00 93.50 95.00 0.1M
2023-01-06 93.50 93.80 93.50 93.70 0.0M
2023-01-05 93.80 94.80 93.60 93.70 0.0M
2023-01-04 93.00 94.90 93.00 93.50 0.2M
2023-01-03 93.00 94.40 92.75 93.00 0.1M