San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 54.00
-0.05 (-0.09%)
At close: Feb 16, 2026
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 54.05 | 54.10 | 53.80 | 54.00 | 54.00 | -0.09% | 42,640 |
| Feb 13, 2026 | 54.00 | 54.10 | 53.95 | 54.05 | 54.05 | 0.28% | 27,570 |
| Feb 12, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.90 | -0.19% | 29,280 |
| Feb 11, 2026 | 54.00 | 54.20 | 53.60 | 54.00 | 54.00 | 0.75% | 121,240 |
| Feb 10, 2026 | 53.80 | 54.00 | 53.55 | 53.60 | 53.60 | -0.37% | 38,100 |
| Feb 9, 2026 | 53.50 | 54.00 | 53.50 | 53.80 | 53.80 | 0.56% | 52,540 |
| Feb 6, 2026 | 53.65 | 54.00 | 53.20 | 53.50 | 53.50 | -0.19% | 78,220 |
| Feb 5, 2026 | 53.60 | 54.00 | 53.20 | 53.60 | 53.60 | 0.19% | 43,030 |
| Feb 4, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 0.94% | 12,920 |
| Feb 3, 2026 | 53.15 | 53.50 | 53.00 | 53.00 | 53.00 | -0.28% | 29,170 |
| Feb 2, 2026 | 53.20 | 53.20 | 52.80 | 53.15 | 53.15 | -0.09% | 93,170 |
| Jan 30, 2026 | 53.50 | 53.50 | 52.85 | 53.20 | 53.20 | 0.47% | 29,990 |
| Jan 29, 2026 | 53.00 | 53.10 | 52.75 | 52.95 | 52.95 | - | 109,100 |
| Jan 28, 2026 | 54.20 | 54.50 | 52.80 | 52.95 | 52.95 | -1.58% | 111,480 |
| Jan 27, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -1.65% | 40,900 |
| Jan 26, 2026 | 55.70 | 55.75 | 54.40 | 54.70 | 54.70 | -1.44% | 70,880 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.20 | 55.50 | 55.50 | -0.18% | 14,930 |
| Jan 22, 2026 | 55.50 | 55.70 | 55.20 | 55.60 | 55.60 | 0.18% | 18,740 |
| Jan 21, 2026 | 55.70 | 55.70 | 55.05 | 55.50 | 55.50 | -0.36% | 10,860 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.70 | -0.54% | 17,920 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 27,260 |
| Jan 16, 2026 | 54.55 | 56.00 | 54.55 | 56.00 | 56.00 | 2.75% | 94,770 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 39,760 |
| Jan 14, 2026 | 55.95 | 56.00 | 55.30 | 56.00 | 56.00 | - | 251,590 |
| Jan 13, 2026 | 55.85 | 56.00 | 55.50 | 56.00 | 56.00 | 0.27% | 104,940 |
| Jan 12, 2026 | 56.00 | 56.15 | 55.30 | 55.85 | 55.85 | -0.27% | 16,480 |
| Jan 9, 2026 | 55.95 | 56.10 | 55.75 | 56.00 | 56.00 | 0.09% | 13,200 |
| Jan 8, 2026 | 55.50 | 55.95 | 55.00 | 55.95 | 55.95 | 0.90% | 125,040 |
| Jan 7, 2026 | 55.80 | 55.90 | 55.35 | 55.45 | 55.45 | -0.63% | 16,340 |
| Jan 6, 2026 | 55.70 | 55.80 | 54.70 | 55.80 | 55.80 | 0.18% | 34,040 |
| Jan 5, 2026 | 55.30 | 55.70 | 54.30 | 55.70 | 55.70 | 0.72% | 109,990 |
| Jan 2, 2026 | 55.00 | 55.40 | 55.00 | 55.30 | 55.30 | 0.55% | 36,780 |
| Dec 29, 2025 | 55.40 | 55.45 | 53.10 | 55.00 | 55.00 | -0.72% | 125,020 |
| Dec 26, 2025 | 55.75 | 56.00 | 54.90 | 55.40 | 55.40 | -0.98% | 18,300 |
| Dec 23, 2025 | 54.90 | 55.95 | 53.10 | 55.95 | 55.95 | 1.73% | 98,690 |
| Dec 22, 2025 | 54.20 | 55.45 | 54.05 | 55.00 | 55.00 | 1.48% | 34,940 |
| Dec 19, 2025 | 55.00 | 56.00 | 54.00 | 54.20 | 54.20 | -1.45% | 214,520 |
| Dec 18, 2025 | 54.00 | 55.00 | 53.05 | 55.00 | 55.00 | 1.85% | 116,440 |
| Dec 17, 2025 | 54.20 | 54.50 | 53.00 | 54.00 | 54.00 | -0.37% | 50,740 |
| Dec 16, 2025 | 54.60 | 54.90 | 53.70 | 54.20 | 54.20 | -0.91% | 102,570 |
| Dec 15, 2025 | 54.70 | 54.70 | 53.75 | 54.70 | 54.70 | - | 138,170 |
| Dec 12, 2025 | 54.00 | 54.70 | 53.15 | 54.70 | 54.70 | 0.55% | 101,540 |
| Dec 11, 2025 | 54.00 | 54.85 | 53.15 | 54.40 | 54.40 | 0.74% | 350,930 |
| Dec 10, 2025 | 52.50 | 54.00 | 51.50 | 54.00 | 54.00 | 2.86% | 335,840 |
| Dec 9, 2025 | 52.80 | 52.80 | 51.95 | 52.50 | 52.50 | -0.57% | 204,210 |
| Dec 5, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 52.80 | 0.96% | 12,320 |
| Dec 4, 2025 | 53.00 | 53.00 | 51.95 | 52.30 | 52.30 | -1.32% | 15,570 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 53.00 | - | 201,710 |
| Dec 2, 2025 | 53.15 | 53.15 | 52.40 | 53.00 | 53.00 | - | 303,690 |
| Dec 1, 2025 | 51.70 | 53.00 | 51.60 | 53.00 | 53.00 | 2.71% | 320,470 |