San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 52.50
-0.20 (-0.38%)
At close: May 8, 2026
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 52.70 | 52.70 | 52.15 | 52.50 | 52.50 | -0.38% | 62,130 |
| May 7, 2026 | 52.10 | 52.70 | 52.05 | 52.70 | 52.70 | 1.15% | 56,170 |
| May 6, 2026 | 52.10 | 52.10 | 51.85 | 52.10 | 52.10 | - | 88,910 |
| May 5, 2026 | 52.30 | 52.30 | 51.80 | 52.10 | 52.10 | -0.38% | 18,980 |
| May 4, 2026 | 52.40 | 52.70 | 51.75 | 52.30 | 52.30 | -0.19% | 58,140 |
| Apr 30, 2026 | 51.95 | 52.40 | 51.75 | 52.40 | 52.40 | 0.87% | 52,440 |
| Apr 29, 2026 | 52.20 | 52.20 | 51.90 | 51.95 | 51.95 | - | 38,190 |
| Apr 28, 2026 | 52.10 | 52.10 | 51.80 | 51.95 | 51.95 | -0.29% | 76,410 |
| Apr 27, 2026 | 52.00 | 52.10 | 52.00 | 52.10 | 52.10 | 0.19% | 7,100 |
| Apr 24, 2026 | 52.00 | 52.10 | 51.90 | 52.00 | 52.00 | - | 11,200 |
| Apr 23, 2026 | 52.00 | 52.20 | 51.60 | 52.00 | 52.00 | - | 40,470 |
| Apr 22, 2026 | 52.00 | 52.30 | 51.90 | 52.00 | 52.00 | - | 34,200 |
| Apr 21, 2026 | 52.20 | 52.35 | 51.95 | 52.00 | 52.00 | -0.38% | 1,013,610 |
| Apr 20, 2026 | 52.10 | 52.50 | 52.00 | 52.20 | 52.20 | 0.19% | 18,600 |
| Apr 17, 2026 | 52.10 | 52.15 | 52.00 | 52.10 | 52.10 | - | 12,130 |
| Apr 16, 2026 | 52.10 | 52.50 | 51.95 | 52.10 | 52.10 | 0.19% | 36,150 |
| Apr 15, 2026 | 52.00 | 52.15 | 51.95 | 52.00 | 52.00 | - | 33,730 |
| Apr 14, 2026 | 52.00 | 52.60 | 51.80 | 52.00 | 52.00 | - | 41,700 |
| Apr 13, 2026 | 52.15 | 52.55 | 52.00 | 52.00 | 52.00 | -0.38% | 37,860 |
| Apr 10, 2026 | 52.35 | 52.50 | 52.15 | 52.20 | 52.20 | -0.29% | 36,510 |
| Apr 8, 2026 | 52.00 | 52.50 | 52.00 | 52.35 | 52.35 | 0.87% | 8,490 |
| Apr 7, 2026 | 51.95 | 52.00 | 51.90 | 51.90 | 51.90 | -0.10% | 44,180 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.90 | 51.95 | 51.95 | -0.10% | 9,310 |
| Apr 1, 2026 | 51.85 | 52.00 | 51.25 | 52.00 | 52.00 | 0.29% | 33,180 |
| Mar 31, 2026 | 51.90 | 52.00 | 51.80 | 51.85 | 51.85 | -0.10% | 73,090 |
| Mar 30, 2026 | 51.95 | 52.50 | 51.45 | 51.90 | 51.90 | -0.10% | 35,350 |
| Mar 27, 2026 | 52.60 | 52.60 | 51.90 | 51.95 | 51.95 | 0.19% | 39,190 |
| 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 |