San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 44.70
0.00 (0.00%)
At close: Oct 27, 2026
PSE:FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 44.75 | 45.75 | 44.50 | 44.70 | 44.70 | - | 40,900 |
| Oct 26, 2026 | 44.50 | 45.55 | 44.30 | 44.70 | 44.70 | 0.45% | 214,700 |
| Oct 23, 2026 | 44.50 | 44.50 | 44.30 | 44.50 | 44.50 | 1.60% | 39,300 |
| Oct 22, 2026 | 44.50 | 44.60 | 43.80 | 43.80 | 43.80 | -1.57% | 36,500 |
| Oct 21, 2026 | 45.00 | 45.20 | 44.45 | 44.50 | 44.50 | -0.11% | 397,900 |
| Oct 20, 2026 | 44.50 | 45.50 | 44.45 | 44.55 | 44.55 | 0.11% | 42,400 |
| Oct 19, 2026 | 45.55 | 45.55 | 44.45 | 44.50 | 44.50 | - | 23,200 |
| Oct 16, 2026 | 45.00 | 45.45 | 44.15 | 44.50 | 44.50 | -1.11% | 52,500 |
| Oct 15, 2026 | 45.00 | 45.20 | 44.50 | 45.00 | 45.00 | - | 75,000 |
| Oct 14, 2026 | 45.45 | 45.45 | 45.00 | 45.00 | 45.00 | -0.66% | 30,200 |
| Oct 13, 2026 | 45.45 | 45.45 | 44.80 | 45.30 | 45.30 | 1.12% | 11,400 |
| Oct 12, 2026 | 44.60 | 45.50 | 44.60 | 44.80 | 44.80 | 0.45% | 62,400 |
| Oct 9, 2026 | 44.60 | 44.65 | 44.50 | 44.60 | 44.60 | 0.22% | 106,600 |
| Oct 8, 2026 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | - | 7,200 |
| Oct 7, 2026 | 44.30 | 44.55 | 44.20 | 44.50 | 44.50 | 0.45% | 33,200 |
| Oct 6, 2026 | 44.00 | 44.50 | 43.80 | 44.30 | 44.30 | 0.68% | 42,500 |
| Oct 5, 2026 | 44.20 | 44.45 | 43.90 | 44.00 | 44.00 | -0.45% | 60,600 |
| Oct 2, 2026 | 44.20 | 44.30 | 43.95 | 44.20 | 44.20 | - | 197,000 |
| Oct 1, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 131,100 |
| Sep 30, 2026 | 43.85 | 44.20 | 43.70 | 44.00 | 44.00 | 0.69% | 142,800 |
| Sep 29, 2026 | 43.90 | 44.30 | 43.70 | 43.70 | 43.70 | -0.23% | 53,700 |
| Sep 28, 2026 | 44.40 | 44.40 | 43.70 | 43.80 | 43.80 | -1.35% | 34,600 |
| Sep 25, 2026 | 43.90 | 44.40 | 43.10 | 44.40 | 44.40 | 2.30% | 40,700 |
| Sep 24, 2026 | 43.40 | 43.95 | 43.40 | 43.40 | 43.40 | - | 50,200 |
| Sep 23, 2026 | 43.10 | 43.90 | 43.10 | 43.40 | 43.40 | 0.93% | 69,500 |
| Sep 22, 2026 | 42.60 | 43.20 | 42.50 | 43.00 | 43.00 | 0.94% | 143,200 |
| Sep 21, 2026 | 43.80 | 43.80 | 42.50 | 42.60 | 42.60 | 1.31% | 88,800 |
| Sep 18, 2026 | 44.45 | 44.45 | 42.05 | 42.05 | 42.05 | -5.72% | 121,000 |
| Sep 17, 2026 | 44.90 | 45.20 | 44.45 | 44.60 | 44.60 | -0.67% | 45,500 |
| Sep 16, 2026 | 45.90 | 45.90 | 44.80 | 44.90 | 44.90 | -2.07% | 170,500 |
| Sep 15, 2026 | 45.95 | 46.00 | 45.70 | 45.85 | 45.85 | -0.22% | 33,500 |
| Sep 14, 2026 | 46.25 | 46.25 | 45.90 | 45.95 | 45.95 | -0.11% | 233,500 |
| Sep 11, 2026 | 46.45 | 46.45 | 45.90 | 46.00 | 46.00 | -0.97% | 107,500 |
| Sep 10, 2026 | 46.45 | 46.60 | 46.25 | 46.45 | 46.45 | -0.11% | 117,100 |
| Sep 9, 2026 | 46.60 | 46.70 | 46.30 | 46.50 | 46.50 | -0.21% | 124,000 |
| Sep 8, 2026 | 46.85 | 46.85 | 46.60 | 46.60 | 46.60 | -0.32% | 126,800 |
| Sep 7, 2026 | 46.85 | 47.00 | 46.70 | 46.75 | 46.75 | -0.21% | 31,100 |
| Sep 4, 2026 | 47.10 | 47.20 | 46.50 | 46.85 | 46.85 | -0.74% | 112,500 |
| Sep 3, 2026 | 47.25 | 47.25 | 46.95 | 47.20 | 47.20 | -0.11% | 98,000 |
| Sep 2, 2026 | 47.30 | 47.30 | 47.00 | 47.25 | 47.25 | -0.11% | 126,200 |
| Sep 1, 2026 | 47.45 | 47.60 | 47.20 | 47.30 | 47.30 | -0.32% | 17,200 |
| Aug 28, 2026 | 47.40 | 47.60 | 47.20 | 47.45 | 47.45 | 0.53% | 14,300 |
| Aug 27, 2026 | 47.45 | 47.75 | 47.20 | 47.20 | 47.20 | -0.53% | 7,400 |
| Aug 26, 2026 | 47.50 | 47.50 | 47.40 | 47.45 | 47.45 | -0.11% | 13,900 |
| Aug 25, 2026 | 47.45 | 47.50 | 47.40 | 47.50 | 47.50 | 0.11% | 7,400 |
| Aug 24, 2026 | 47.30 | 47.70 | 47.20 | 47.45 | 47.45 | 0.32% | 37,200 |
| Aug 20, 2026 | 47.75 | 47.75 | 47.30 | 47.30 | 47.30 | -0.42% | 46,700 |
| Aug 19, 2026 | 47.50 | 47.90 | 47.40 | 47.50 | 47.50 | 0.21% | 27,700 |
| Aug 18, 2026 | 48.00 | 48.00 | 47.30 | 47.40 | 47.40 | 0.04% | 110,900 |
| Aug 17, 2026 | 48.50 | 48.65 | 48.30 | 48.65 | 47.38 | 0.31% | 108,300 |