San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 53.90
+0.60 (1.13%)
At close: Aug 29, 2025
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.30 | 54.00 | 53.25 | 53.90 | - | 1.13% | 12,330 |
| Aug 28, 2025 | 53.50 | 54.10 | 53.25 | 53.30 | - | -0.37% | 62,170 |
| Aug 27, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | - | -1.02% | 68,020 |
| Aug 26, 2025 | 54.00 | 54.05 | 53.90 | 54.05 | - | 0.09% | 93,960 |
| Aug 22, 2025 | 54.00 | 54.05 | 53.80 | 54.00 | - | 0.19% | 238,290 |
| Aug 20, 2025 | 53.60 | 54.00 | 53.00 | 53.90 | - | 0.56% | 20,590 |
| Aug 19, 2025 | 54.70 | 54.70 | 50.00 | 53.60 | - | -1.92% | 58,840 |
| Aug 18, 2025 | 54.60 | 54.65 | 54.50 | 54.65 | - | 0.09% | 96,470 |
| Aug 15, 2025 | 54.35 | 54.60 | 53.81 | 54.60 | - | 0.45% | 182,780 |
| Aug 14, 2025 | 54.50 | 54.50 | 54.11 | 54.35 | - | -0.27% | 40,190 |
| Aug 13, 2025 | 54.11 | 54.60 | 53.71 | 54.50 | - | 0.83% | 77,840 |
| Aug 12, 2025 | 53.86 | 54.11 | 53.71 | 54.06 | - | -0.54% | 51,790 |
| Aug 11, 2025 | 54.40 | 54.50 | 54.35 | 54.35 | - | -0.09% | 29,290 |
| Aug 8, 2025 | 54.25 | 54.50 | 54.20 | 54.40 | - | 0.28% | 29,010 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.20 | 54.25 | - | -0.64% | 123,770 |
| Aug 6, 2025 | 54.45 | 54.75 | 54.15 | 54.60 | - | 0.28% | 32,920 |
| Aug 5, 2025 | 54.10 | 54.90 | 54.10 | 54.45 | - | 0.37% | 13,980 |
| Aug 4, 2025 | 54.30 | 54.30 | 54.00 | 54.25 | - | 0.09% | 89,360 |
| Aug 1, 2025 | 54.25 | 54.35 | 54.05 | 54.20 | - | -0.09% | 84,790 |
| Jul 31, 2025 | 54.30 | 55.00 | 54.20 | 54.25 | - | -0.09% | 51,240 |
| Jul 30, 2025 | 54.05 | 54.30 | 54.05 | 54.30 | - | - | 39,490 |
| Jul 29, 2025 | 54.30 | 54.40 | 54.25 | 54.30 | - | - | 49,280 |
| Jul 28, 2025 | 54.05 | 54.40 | 54.05 | 54.30 | - | 0.37% | 110,230 |
| Jul 25, 2025 | 54.10 | 54.20 | 54.00 | 54.10 | - | - | 65,590 |
| Jul 24, 2025 | 53.55 | 54.10 | 53.55 | 54.10 | - | 0.09% | 159,810 |
| Jul 23, 2025 | 53.65 | 54.05 | 53.55 | 54.05 | - | 0.75% | 42,760 |
| Jul 22, 2025 | 54.00 | 54.00 | 53.65 | 53.65 | - | -0.65% | 66,290 |
| Jul 21, 2025 | 53.85 | 54.05 | 53.25 | 54.00 | - | 0.56% | 112,360 |
| Jul 18, 2025 | 53.85 | 54.00 | 53.65 | 53.70 | - | - | 27,380 |
| Jul 17, 2025 | 54.00 | 54.00 | 53.25 | 53.70 | - | -0.37% | 79,960 |
| Jul 16, 2025 | 53.80 | 54.00 | 53.50 | 53.90 | - | 0.19% | 94,700 |
| Jul 15, 2025 | 54.00 | 54.00 | 53.10 | 53.80 | - | -0.37% | 58,800 |
| Jul 14, 2025 | 54.05 | 54.10 | 53.50 | 54.00 | - | -0.09% | 73,530 |
| Jul 11, 2025 | 54.00 | 54.30 | 54.00 | 54.05 | - | 0.28% | 34,940 |
| Jul 10, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | - | 0.75% | 159,080 |
| Jul 9, 2025 | 53.50 | 53.90 | 53.25 | 53.50 | - | 0.47% | 66,440 |
| Jul 8, 2025 | 53.10 | 53.50 | 53.10 | 53.25 | - | 0.28% | 50,260 |
| Jul 7, 2025 | 53.40 | 53.50 | 53.05 | 53.10 | - | -0.56% | 45,550 |
| Jul 4, 2025 | 53.15 | 53.40 | 52.80 | 53.40 | - | 0.47% | 91,670 |
| Jul 3, 2025 | 53.45 | 53.50 | 52.50 | 53.15 | - | -0.56% | 83,680 |
| Jul 2, 2025 | 53.00 | 53.45 | 53.00 | 53.45 | - | 0.85% | 138,350 |
| Jul 1, 2025 | 52.65 | 53.50 | 52.65 | 53.00 | - | 0.66% | 156,130 |
| Jun 30, 2025 | 52.55 | 53.00 | 52.05 | 52.65 | - | 1.15% | 23,700 |
| Jun 27, 2025 | 52.00 | 52.95 | 52.00 | 52.05 | - | 1.07% | 178,010 |
| Jun 26, 2025 | 52.05 | 52.10 | 51.20 | 51.50 | - | 0.59% | 191,250 |
| Jun 25, 2025 | 51.05 | 52.00 | 51.00 | 51.20 | - | - | 103,270 |
| Jun 24, 2025 | 52.00 | 52.00 | 50.75 | 51.20 | - | -0.97% | 81,150 |
| Jun 23, 2025 | 51.45 | 51.70 | 51.00 | 51.70 | - | 0.19% | 11,580 |
| Jun 20, 2025 | 51.40 | 51.70 | 51.20 | 51.60 | - | 0.39% | 11,810 |
| Jun 19, 2025 | 51.90 | 52.00 | 50.90 | 51.40 | - | -0.19% | 21,810 |