San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 48.60
-0.15 (-0.31%)
At close: Aug 7, 2026
PSE:FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 48.75 | 48.75 | 48.50 | 48.60 | 48.60 | -0.31% | 222,100 |
| Aug 6, 2026 | 48.85 | 48.85 | 48.50 | 48.75 | 48.75 | 0.31% | 155,200 |
| Aug 5, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -0.61% | 29,900 |
| Aug 4, 2026 | 49.20 | 49.25 | 48.80 | 48.90 | 48.90 | -0.61% | 52,400 |
| Aug 3, 2026 | 48.75 | 49.25 | 48.75 | 49.20 | 49.20 | 0.92% | 12,600 |
| Jul 31, 2026 | 48.95 | 48.95 | 48.45 | 48.75 | 48.75 | -0.41% | 17,800 |
| Jul 30, 2026 | 49.00 | 49.15 | 48.50 | 48.95 | 48.95 | -0.10% | 21,100 |
| Jul 29, 2026 | 48.70 | 49.30 | 48.70 | 49.00 | 49.00 | 0.82% | 38,200 |
| Jul 28, 2026 | 48.65 | 49.00 | 48.55 | 48.60 | 48.60 | 0.21% | 65,100 |
| Jul 27, 2026 | 48.50 | 49.00 | 48.40 | 48.50 | 48.50 | - | 27,800 |
| Jul 24, 2026 | 48.95 | 49.00 | 48.45 | 48.50 | 48.50 | -0.21% | 73,400 |
| Jul 23, 2026 | 48.95 | 49.00 | 48.45 | 48.60 | 48.60 | 0.21% | 100,200 |
| Jul 22, 2026 | 48.70 | 48.90 | 48.40 | 48.50 | 48.50 | 0.83% | 80,200 |
| Jul 21, 2026 | 48.20 | 48.50 | 47.90 | 48.10 | 48.10 | -0.21% | 65,700 |
| Jul 20, 2026 | 48.00 | 48.50 | 47.90 | 48.20 | 48.20 | 0.42% | 438,900 |
| Jul 17, 2026 | 48.20 | 48.20 | 47.90 | 48.00 | 48.00 | - | 714,300 |
| Jul 16, 2026 | 48.10 | 48.40 | 47.80 | 48.00 | 48.00 | -0.21% | 154,000 |
| Jul 15, 2026 | 48.40 | 48.60 | 47.95 | 48.10 | 48.10 | -0.62% | 97,600 |
| Jul 14, 2026 | 48.90 | 49.00 | 48.30 | 48.40 | 48.40 | -0.92% | 136,200 |
| Jul 13, 2026 | 49.00 | 49.00 | 48.80 | 48.85 | 48.85 | -0.31% | 99,700 |
| Jul 10, 2026 | 49.35 | 49.70 | 48.95 | 49.00 | 49.00 | -1.41% | 97,800 |
| Jul 9, 2026 | 49.75 | 49.75 | 49.00 | 49.70 | 49.70 | -0.10% | 37,000 |
| Jul 8, 2026 | 50.00 | 50.00 | 49.55 | 49.75 | 49.75 | - | 9,900 |
| Jul 7, 2026 | 49.80 | 49.80 | 49.70 | 49.75 | 49.75 | -0.50% | 30,650 |
| Jul 6, 2026 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | 0.20% | 13,800 |
| Jul 3, 2026 | 50.00 | 50.00 | 49.60 | 49.90 | 49.90 | 0.20% | 24,000 |
| Jul 2, 2026 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | 0.40% | 12,100 |
| Jul 1, 2026 | 49.90 | 50.00 | 49.50 | 49.60 | 49.60 | 0.61% | 9,800 |
| Jun 30, 2026 | 49.00 | 50.00 | 49.00 | 49.30 | 49.30 | 0.31% | 17,300 |
| Jun 29, 2026 | 50.50 | 50.50 | 48.95 | 49.15 | 49.15 | -1.60% | 111,500 |
| Jun 26, 2026 | 50.20 | 50.20 | 49.90 | 49.95 | 49.95 | -0.30% | 53,180 |
| Jun 25, 2026 | 50.50 | 50.90 | 50.05 | 50.10 | 50.10 | -0.60% | 6,620 |
| Jun 24, 2026 | 50.50 | 50.95 | 50.40 | 50.40 | 50.40 | - | 14,840 |
| Jun 23, 2026 | 50.35 | 50.40 | 49.80 | 50.40 | 50.40 | 0.20% | 16,660 |
| Jun 22, 2026 | 50.10 | 51.00 | 49.80 | 50.30 | 50.30 | 0.40% | 32,280 |
| Jun 19, 2026 | 50.00 | 50.70 | 50.00 | 50.10 | 50.10 | 0.10% | 43,920 |
| Jun 18, 2026 | 50.05 | 50.30 | 49.90 | 50.05 | 50.05 | 0.10% | 19,010 |
| Jun 17, 2026 | 50.40 | 50.80 | 49.80 | 50.00 | 50.00 | -0.79% | 47,440 |
| Jun 16, 2026 | 50.40 | 51.00 | 49.90 | 50.40 | 50.40 | - | 55,200 |
| Jun 15, 2026 | 49.95 | 51.00 | 49.95 | 50.40 | 50.40 | 2.65% | 28,000 |
| Jun 11, 2026 | 50.00 | 50.00 | 48.90 | 49.10 | 49.10 | 0.20% | 40,100 |
| Jun 10, 2026 | 50.90 | 51.10 | 48.90 | 49.00 | 49.00 | -3.73% | 179,190 |
| Jun 9, 2026 | 50.95 | 51.30 | 50.50 | 50.90 | 50.90 | -0.10% | 91,260 |
| Jun 8, 2026 | 51.00 | 51.30 | 50.60 | 50.95 | 50.95 | -0.88% | 48,030 |
| Jun 5, 2026 | 51.25 | 51.75 | 51.05 | 51.40 | 51.40 | 0.19% | 15,360 |
| Jun 4, 2026 | 51.40 | 51.60 | 51.25 | 51.30 | 51.30 | -0.39% | 11,450 |
| Jun 3, 2026 | 52.00 | 52.00 | 51.45 | 51.50 | 51.50 | -0.96% | 12,400 |
| Jun 2, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 0.78% | 6,530 |
| Jun 1, 2026 | 52.00 | 52.00 | 51.50 | 51.60 | 51.60 | -0.86% | 5,450 |
| May 29, 2026 | 51.65 | 52.10 | 51.25 | 52.05 | 52.05 | 0.77% | 12,950 |