San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 53.85
+0.95 (1.80%)
Last updated: Oct 1, 2025, 10:30 AM PST
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 52.25 | 53.90 | 52.00 | 52.90 | 52.90 | 1.24% | 43,540 |
| Sep 29, 2025 | 52.50 | 53.00 | 52.25 | 52.25 | 52.25 | -0.48% | 54,600 |
| Sep 26, 2025 | 53.90 | 53.90 | 52.00 | 52.50 | 52.50 | -0.85% | 34,940 |
| Sep 25, 2025 | 52.50 | 54.05 | 52.10 | 52.95 | 52.95 | 0.86% | 143,290 |
| Sep 24, 2025 | 53.80 | 54.00 | 52.00 | 52.50 | 52.50 | -2.42% | 136,800 |
| Sep 23, 2025 | 53.80 | 54.00 | 53.00 | 53.80 | 53.80 | - | 83,260 |
| Sep 22, 2025 | 53.95 | 54.10 | 53.70 | 53.80 | 53.80 | 0.19% | 233,540 |
| Sep 19, 2025 | 53.75 | 54.00 | 53.70 | 53.70 | 53.70 | -0.19% | 135,660 |
| Sep 18, 2025 | 53.90 | 54.00 | 53.75 | 53.80 | 53.80 | -0.19% | 78,630 |
| Sep 17, 2025 | 54.00 | 54.00 | 53.55 | 53.90 | 53.90 | - | 81,180 |
| Sep 16, 2025 | 53.95 | 54.10 | 53.55 | 53.90 | 53.90 | -0.09% | 29,080 |
| Sep 15, 2025 | 54.00 | 54.00 | 53.20 | 53.95 | 53.95 | -0.09% | 52,030 |
| Sep 12, 2025 | 53.95 | 54.00 | 53.80 | 54.00 | 54.00 | 0.09% | 59,000 |
| Sep 11, 2025 | 53.90 | 54.05 | 53.50 | 53.95 | 53.95 | 0.09% | 90,610 |
| Sep 10, 2025 | 54.00 | 54.05 | 53.85 | 53.90 | 53.90 | - | 43,420 |
| Sep 9, 2025 | 53.90 | 53.95 | 53.80 | 53.90 | 53.90 | - | 26,830 |
| Sep 8, 2025 | 53.85 | 54.00 | 53.25 | 53.90 | 53.90 | - | 55,130 |
| Sep 5, 2025 | 53.90 | 54.05 | 53.10 | 53.90 | 53.90 | 0.09% | 109,510 |
| Sep 4, 2025 | 53.80 | 53.85 | 53.00 | 53.85 | 53.85 | 0.09% | 22,170 |
| Sep 3, 2025 | 53.90 | 53.90 | 52.40 | 53.80 | 53.80 | 1.51% | 40,710 |
| Sep 2, 2025 | 53.95 | 54.00 | 53.00 | 53.00 | 53.00 | -1.76% | 194,930 |
| Sep 1, 2025 | 53.90 | 54.00 | 53.50 | 53.95 | 53.95 | 0.09% | 72,740 |
| Aug 29, 2025 | 53.30 | 54.00 | 53.25 | 53.90 | 53.90 | 1.13% | 12,330 |
| Aug 28, 2025 | 53.50 | 54.10 | 53.25 | 53.30 | 53.30 | -0.37% | 62,170 |
| Aug 27, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.02% | 68,020 |
| Aug 26, 2025 | 54.00 | 54.05 | 53.90 | 54.05 | 54.05 | 0.09% | 93,960 |
| Aug 22, 2025 | 54.00 | 54.05 | 53.80 | 54.00 | 54.00 | 0.19% | 238,290 |
| Aug 20, 2025 | 53.60 | 54.00 | 53.00 | 53.90 | 53.90 | 0.56% | 20,590 |
| Aug 19, 2025 | 54.70 | 54.70 | 50.00 | 53.60 | 53.60 | -2.81% | 58,840 |
| Aug 18, 2025 | 55.10 | 55.15 | 55.00 | 55.15 | 54.15 | 0.09% | 96,470 |
| Aug 15, 2025 | 54.85 | 55.10 | 54.30 | 55.10 | 54.10 | 0.46% | 182,780 |
| Aug 14, 2025 | 55.00 | 55.00 | 54.60 | 54.85 | 53.86 | -0.27% | 40,190 |
| Aug 13, 2025 | 54.60 | 55.10 | 54.20 | 55.00 | 54.00 | 0.82% | 77,840 |
| Aug 12, 2025 | 54.35 | 54.60 | 54.20 | 54.55 | 53.56 | 0.37% | 51,790 |
| Aug 11, 2025 | 54.40 | 54.50 | 54.35 | 54.35 | 53.36 | -0.09% | 29,290 |
| Aug 8, 2025 | 54.25 | 54.50 | 54.20 | 54.40 | 53.41 | 0.28% | 29,010 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.20 | 54.25 | 53.27 | -0.64% | 123,770 |
| Aug 6, 2025 | 54.45 | 54.75 | 54.15 | 54.60 | 53.61 | 0.28% | 32,920 |
| Aug 5, 2025 | 54.10 | 54.90 | 54.10 | 54.45 | 53.46 | 0.37% | 13,980 |
| Aug 4, 2025 | 54.30 | 54.30 | 54.00 | 54.25 | 53.27 | 0.09% | 89,360 |
| Aug 1, 2025 | 54.25 | 54.35 | 54.05 | 54.20 | 53.22 | -0.09% | 84,790 |
| Jul 31, 2025 | 54.30 | 55.00 | 54.20 | 54.25 | 53.27 | -0.09% | 51,240 |
| Jul 30, 2025 | 54.05 | 54.30 | 54.05 | 54.30 | 53.32 | - | 39,490 |
| Jul 29, 2025 | 54.30 | 54.40 | 54.25 | 54.30 | 53.32 | - | 49,280 |
| Jul 28, 2025 | 54.05 | 54.40 | 54.05 | 54.30 | 53.32 | 0.37% | 110,230 |
| Jul 25, 2025 | 54.10 | 54.20 | 54.00 | 54.10 | 53.12 | - | 65,590 |
| Jul 24, 2025 | 53.55 | 54.10 | 53.55 | 54.10 | 53.12 | 0.09% | 159,810 |
| Jul 23, 2025 | 53.65 | 54.05 | 53.55 | 54.05 | 53.07 | 0.75% | 42,760 |
| Jul 22, 2025 | 54.00 | 54.00 | 53.65 | 53.65 | 52.68 | -0.65% | 66,290 |
| Jul 21, 2025 | 53.85 | 54.05 | 53.25 | 54.00 | 53.02 | 0.56% | 112,360 |