San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 51.95
+0.10 (0.19%)
Last updated: Mar 30, 2026, 9:41 AM PST
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | - | 1.45% | 9,590 |
| Mar 26, 2026 | 52.50 | 52.60 | 51.50 | 51.85 | 51.85 | -1.24% | 55,810 |
| Mar 25, 2026 | 52.70 | 52.70 | 52.20 | 52.50 | 52.50 | 0.38% | 43,580 |
| Mar 24, 2026 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | 0.58% | 33,320 |
| Mar 23, 2026 | 52.80 | 52.80 | 51.50 | 52.00 | 52.00 | -1.79% | 24,270 |
| Mar 19, 2026 | 52.40 | 52.95 | 52.10 | 52.95 | 52.95 | 1.05% | 15,730 |
| Mar 18, 2026 | 52.35 | 52.50 | 52.15 | 52.40 | 52.40 | 0.10% | 24,700 |
| Mar 17, 2026 | 52.50 | 52.70 | 52.10 | 52.35 | 52.35 | 0.10% | 37,290 |
| Mar 16, 2026 | 52.10 | 52.55 | 51.95 | 52.30 | 52.30 | 0.38% | 98,260 |
| Mar 13, 2026 | 52.45 | 52.65 | 52.05 | 52.10 | 52.10 | -0.19% | 15,800 |
| Mar 12, 2026 | 52.65 | 52.65 | 52.10 | 52.20 | 52.20 | -0.85% | 9,860 |
| Mar 11, 2026 | 52.70 | 52.70 | 52.05 | 52.65 | 52.65 | -0.09% | 22,260 |
| Mar 10, 2026 | 51.80 | 53.00 | 51.80 | 52.70 | 52.70 | 2.13% | 46,390 |
| Mar 9, 2026 | 53.50 | 53.50 | 50.25 | 51.60 | 51.60 | -3.55% | 86,030 |
| Mar 6, 2026 | 53.50 | 53.95 | 53.30 | 53.50 | 53.50 | - | 19,230 |
| Mar 5, 2026 | 53.40 | 54.10 | 53.30 | 53.50 | 53.50 | 0.19% | 38,320 |
| Mar 4, 2026 | 53.90 | 54.00 | 53.35 | 53.40 | 53.40 | -0.93% | 25,930 |
| Mar 3, 2026 | 53.30 | 54.45 | 53.30 | 53.90 | 53.90 | -0.09% | 64,910 |
| Mar 2, 2026 | 54.00 | 54.15 | 53.35 | 53.95 | 53.95 | -0.37% | 101,570 |
| Feb 27, 2026 | 53.65 | 54.15 | 53.60 | 54.15 | 54.15 | 0.93% | 11,710 |
| Feb 26, 2026 | 53.60 | 54.00 | 53.50 | 53.65 | 53.65 | 0.09% | 72,080 |
| Feb 25, 2026 | 53.35 | 54.30 | 53.35 | 53.60 | 53.60 | 0.47% | 69,970 |
| Feb 24, 2026 | 54.05 | 54.20 | 53.30 | 53.35 | 53.35 | -1.30% | 71,940 |
| Feb 23, 2026 | 54.00 | 54.05 | 53.90 | 54.05 | 54.05 | 0.09% | 57,280 |
| Feb 20, 2026 | 53.40 | 54.05 | 53.15 | 54.00 | 54.00 | 1.12% | 68,510 |
| Feb 19, 2026 | 53.95 | 53.95 | 53.10 | 53.40 | 53.40 | -1.48% | 58,860 |
| Feb 18, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 53.70 | 0.37% | 44,650 |
| Feb 16, 2026 | 54.05 | 54.10 | 53.80 | 54.00 | 53.50 | -0.09% | 42,640 |
| Feb 13, 2026 | 54.00 | 54.10 | 53.95 | 54.05 | 53.55 | 0.28% | 27,570 |
| Feb 12, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.40 | -0.19% | 29,280 |
| Feb 11, 2026 | 54.00 | 54.20 | 53.60 | 54.00 | 53.50 | 0.75% | 121,240 |
| Feb 10, 2026 | 53.80 | 54.00 | 53.55 | 53.60 | 53.11 | -0.37% | 38,100 |
| Feb 9, 2026 | 53.50 | 54.00 | 53.50 | 53.80 | 53.30 | 0.56% | 52,540 |
| Feb 6, 2026 | 53.65 | 54.00 | 53.20 | 53.50 | 53.01 | -0.19% | 78,220 |
| Feb 5, 2026 | 53.60 | 54.00 | 53.20 | 53.60 | 53.11 | 0.19% | 43,030 |
| Feb 4, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.01 | 0.94% | 12,920 |
| Feb 3, 2026 | 53.15 | 53.50 | 53.00 | 53.00 | 52.51 | -0.28% | 29,170 |
| Feb 2, 2026 | 53.20 | 53.20 | 52.80 | 53.15 | 52.66 | -0.09% | 93,170 |
| Jan 30, 2026 | 53.50 | 53.50 | 52.85 | 53.20 | 52.71 | 0.47% | 29,990 |
| Jan 29, 2026 | 53.00 | 53.10 | 52.75 | 52.95 | 52.46 | - | 109,100 |
| Jan 28, 2026 | 54.20 | 54.50 | 52.80 | 52.95 | 52.46 | -1.58% | 111,480 |
| Jan 27, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.30 | -1.65% | 40,900 |
| Jan 26, 2026 | 55.70 | 55.75 | 54.40 | 54.70 | 54.20 | -1.44% | 70,880 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.20 | 55.50 | 54.99 | -0.18% | 14,930 |
| Jan 22, 2026 | 55.50 | 55.70 | 55.20 | 55.60 | 55.09 | 0.18% | 18,740 |
| Jan 21, 2026 | 55.70 | 55.70 | 55.05 | 55.50 | 54.99 | -0.36% | 10,860 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.19 | -0.54% | 17,920 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 55.48 | - | 27,260 |
| Jan 16, 2026 | 54.55 | 56.00 | 54.55 | 56.00 | 55.48 | 2.75% | 94,770 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.00 | -2.68% | 39,760 |