San Miguel Corporation (SMGBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 15 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 12 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 11 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 10 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 09 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 08 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 05 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 7,700 |
| 04 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 03 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 01 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 500 |
| 28 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 300 |
| 26 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 26 Mar 2024 | 0.006 Dividend | |||||
| 25 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7040 | 5,900 |
| 22 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 21 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 20 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 19 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 18 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 15 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 14 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 13 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 12 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 11 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | - |
| 08 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7359 | 1,000 |
| 07 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | 12,100 |
| 06 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | 200 |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 01 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 27 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 26 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 23 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 22 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 21 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 20 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | - |
| 16 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8335 | 11,000 |
| 15 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 14 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 13 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 12 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 09 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 08 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 07 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 06 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 05 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 02 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 01 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 31 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 30 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 29 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 26 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | - |
| 25 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9382 | 100 |
| 24 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 23 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 22 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 19 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 18 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 17 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2172 | - |
| 16 Jan 2024 | 2.2500 | 2.2500 | 2.2250 | 2.2250 | 2.2172 | 700 |
| 12 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0328 | 300 |
| 11 Jan 2024 | 2.0950 | 2.0950 | 1.9920 | 1.9920 | 1.9850 | 12,000 |
| 10 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0328 | 100 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8933 | - |
| 08 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8933 | - |
| 05 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8933 | - |
| 04 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8933 | - |
| 04 Jan 2024 | 0.006 Dividend | |||||
| 03 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 02 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 29 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 28 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 27 Dec 2023 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.8874 | 3,000 |
| 26 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 22 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 21 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 19 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 18 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 15 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 14 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
| 13 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | 1,000 |
| 12 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 11 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 08 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 07 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | 2,900 |
| 06 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| 05 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8874 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.