San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines flag Philippines · Delayed Price · Currency is PHP
52.10
+0.15 (0.29%)
At close: Oct 24, 2025

PSE:FB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202552.3052.3552.1052.1052.100.29%178,550
Oct 23, 202552.0052.3051.8051.9551.95-0.10%48,360
Oct 22, 202552.6052.6051.9052.0052.00-0.57%31,470
Oct 21, 202552.5552.5552.0052.3052.30-0.57%58,550
Oct 20, 202552.6552.8552.0052.6052.60-102,810
Oct 17, 202552.7052.7052.3552.6052.60-0.19%60,180
Oct 16, 202552.6552.7552.5052.7052.700.09%345,870
Oct 15, 202552.8052.8552.1552.6552.650.29%52,270
Oct 14, 202552.9552.9552.5052.5052.50-0.57%149,740
Oct 13, 202552.7052.9552.5052.8052.800.09%73,810
Oct 10, 202552.9552.9552.1552.7552.75-0.38%56,170
Oct 9, 202552.9552.9552.6052.9552.95-525,030
Oct 8, 202552.8052.9552.5052.9552.950.28%46,390
Oct 7, 202553.0053.0052.3052.8052.80-0.09%119,540
Oct 6, 202553.0053.0052.7052.8552.85-0.19%50,230
Oct 3, 202552.9553.0052.7052.9552.95-94,050
Oct 2, 202553.0053.0052.9052.9552.95-72,470
Oct 1, 202552.9053.9052.6552.9552.950.09%9,510
Sep 30, 202552.2553.9052.0052.9052.901.24%43,540
Sep 29, 202552.5053.0052.2552.2552.25-0.48%54,600
Sep 26, 202553.9053.9052.0052.5052.50-0.85%34,940
Sep 25, 202552.5054.0552.1052.9552.950.86%143,290
Sep 24, 202553.8054.0052.0052.5052.50-2.42%136,800
Sep 23, 202553.8054.0053.0053.8053.80-83,260
Sep 22, 202553.9554.1053.7053.8053.800.19%233,540
Sep 19, 202553.7554.0053.7053.7053.70-0.19%135,660
Sep 18, 202553.9054.0053.7553.8053.80-0.19%78,630
Sep 17, 202554.0054.0053.5553.9053.90-81,180
Sep 16, 202553.9554.1053.5553.9053.90-0.09%29,080
Sep 15, 202554.0054.0053.2053.9553.95-0.09%52,030
Sep 12, 202553.9554.0053.8054.0054.000.09%59,000
Sep 11, 202553.9054.0553.5053.9553.950.09%90,610
Sep 10, 202554.0054.0553.8553.9053.90-43,420
Sep 9, 202553.9053.9553.8053.9053.90-26,830
Sep 8, 202553.8554.0053.2553.9053.90-55,130
Sep 5, 202553.9054.0553.1053.9053.900.09%109,510
Sep 4, 202553.8053.8553.0053.8553.850.09%22,170
Sep 3, 202553.9053.9052.4053.8053.801.51%40,710
Sep 2, 202553.9554.0053.0053.0053.00-1.76%194,930
Sep 1, 202553.9054.0053.5053.9553.950.09%72,740
Aug 29, 202553.3054.0053.2553.9053.901.13%12,330
Aug 28, 202553.5054.1053.2553.3053.30-0.37%62,170
Aug 27, 202554.0054.0053.5053.5053.50-1.02%68,020
Aug 26, 202554.0054.0553.9054.0554.050.09%93,960
Aug 22, 202554.0054.0553.8054.0054.000.19%238,290
Aug 20, 202553.6054.0053.0053.9053.900.56%20,590
Aug 19, 202554.7054.7050.0053.6053.60-2.81%58,840
Aug 18, 202555.1055.1555.0055.1554.150.09%96,470
Aug 15, 202554.8555.1054.3055.1054.100.46%182,780
Aug 14, 202555.0055.0054.6054.8553.86-0.27%40,190