San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines · Delayed Price · Currency is PHP 51.60
-0.45 (-0.86%)
At close: Jun 1, 2026
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 52.70 | 52.70 | 51.00 | 51.65 | 51.65 | -1.99% | 22,780 |
| May 26, 2026 | 51.95 | 52.70 | 51.50 | 52.70 | 52.70 | 1.44% | 62,210 |
| May 25, 2026 | 51.80 | 52.00 | 51.40 | 51.95 | 51.95 | 0.29% | 9,580 |
| May 22, 2026 | 51.35 | 51.85 | 51.35 | 51.80 | 51.80 | 1.37% | 4,410 |
| May 21, 2026 | 51.30 | 51.30 | 51.00 | 51.10 | 51.10 | -0.49% | 25,960 |
| May 20, 2026 | 52.15 | 52.15 | 51.35 | 51.35 | 51.35 | -0.58% | 41,350 |
| May 19, 2026 | 51.90 | 52.40 | 51.50 | 52.15 | 51.65 | 0.29% | 79,600 |
| May 18, 2026 | 52.50 | 52.50 | 51.90 | 52.00 | 51.50 | - | 48,400 |
| May 15, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 51.50 | -0.76% | 102,720 |
| May 14, 2026 | 52.50 | 52.50 | 52.00 | 52.40 | 51.90 | 0.10% | 35,980 |
| May 13, 2026 | 52.45 | 52.45 | 52.00 | 52.35 | 51.85 | -0.29% | 79,640 |
| May 12, 2026 | 52.50 | 52.65 | 52.40 | 52.50 | 52.00 | - | 50,790 |
| May 11, 2026 | 52.65 | 52.65 | 52.30 | 52.50 | 52.00 | - | 78,590 |
| May 8, 2026 | 52.70 | 52.70 | 52.15 | 52.50 | 52.00 | -0.38% | 62,130 |
| May 7, 2026 | 52.10 | 52.70 | 52.05 | 52.70 | 52.19 | 1.15% | 56,170 |
| May 6, 2026 | 52.10 | 52.10 | 51.85 | 52.10 | 51.60 | - | 88,910 |
| May 5, 2026 | 52.30 | 52.30 | 51.80 | 52.10 | 51.60 | -0.38% | 18,980 |
| May 4, 2026 | 52.40 | 52.70 | 51.75 | 52.30 | 51.80 | -0.19% | 58,140 |
| Apr 30, 2026 | 51.95 | 52.40 | 51.75 | 52.40 | 51.90 | 0.87% | 52,440 |
| Apr 29, 2026 | 52.20 | 52.20 | 51.90 | 51.95 | 51.45 | - | 38,190 |
| Apr 28, 2026 | 52.10 | 52.10 | 51.80 | 51.95 | 51.45 | -0.29% | 76,410 |
| Apr 27, 2026 | 52.00 | 52.10 | 52.00 | 52.10 | 51.60 | 0.19% | 7,100 |
| Apr 24, 2026 | 52.00 | 52.10 | 51.90 | 52.00 | 51.50 | - | 11,200 |
| Apr 23, 2026 | 52.00 | 52.20 | 51.60 | 52.00 | 51.50 | - | 40,470 |
| Apr 22, 2026 | 52.00 | 52.30 | 51.90 | 52.00 | 51.50 | - | 34,200 |
| Apr 21, 2026 | 52.20 | 52.35 | 51.95 | 52.00 | 51.50 | -0.38% | 1,013,610 |
| Apr 20, 2026 | 52.10 | 52.50 | 52.00 | 52.20 | 51.70 | 0.19% | 18,600 |
| Apr 17, 2026 | 52.10 | 52.15 | 52.00 | 52.10 | 51.60 | - | 12,130 |
| Apr 16, 2026 | 52.10 | 52.50 | 51.95 | 52.10 | 51.60 | 0.19% | 36,150 |
| Apr 15, 2026 | 52.00 | 52.15 | 51.95 | 52.00 | 51.50 | - | 33,730 |
| Apr 14, 2026 | 52.00 | 52.60 | 51.80 | 52.00 | 51.50 | - | 41,700 |
| Apr 13, 2026 | 52.15 | 52.55 | 52.00 | 52.00 | 51.50 | -0.38% | 37,860 |
| Apr 10, 2026 | 52.35 | 52.50 | 52.15 | 52.20 | 51.70 | -0.29% | 36,510 |
| Apr 8, 2026 | 52.00 | 52.50 | 52.00 | 52.35 | 51.85 | 0.87% | 8,490 |
| Apr 7, 2026 | 51.95 | 52.00 | 51.90 | 51.90 | 51.40 | -0.10% | 44,180 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.90 | 51.95 | 51.45 | -0.10% | 9,310 |
| Apr 1, 2026 | 51.85 | 52.00 | 51.25 | 52.00 | 51.50 | 0.29% | 33,180 |
| Mar 31, 2026 | 51.90 | 52.00 | 51.80 | 51.85 | 51.35 | -0.10% | 73,090 |
| Mar 30, 2026 | 51.95 | 52.50 | 51.45 | 51.90 | 51.40 | -0.10% | 35,350 |
| Mar 27, 2026 | 52.60 | 52.60 | 51.90 | 51.95 | 51.45 | 0.19% | 39,190 |
| Mar 26, 2026 | 52.50 | 52.60 | 51.50 | 51.85 | 51.35 | -1.24% | 55,810 |
| Mar 25, 2026 | 52.70 | 52.70 | 52.20 | 52.50 | 52.00 | 0.38% | 43,580 |
| Mar 24, 2026 | 52.70 | 52.70 | 52.30 | 52.30 | 51.80 | 0.58% | 33,320 |
| Mar 23, 2026 | 52.80 | 52.80 | 51.50 | 52.00 | 51.50 | -1.79% | 24,270 |
| Mar 19, 2026 | 52.40 | 52.95 | 52.10 | 52.95 | 52.44 | 1.05% | 15,730 |
| Mar 18, 2026 | 52.35 | 52.50 | 52.15 | 52.40 | 51.90 | 0.10% | 24,700 |
| Mar 17, 2026 | 52.50 | 52.70 | 52.10 | 52.35 | 51.85 | 0.10% | 37,290 |
| Mar 16, 2026 | 52.10 | 52.55 | 51.95 | 52.30 | 51.80 | 0.38% | 98,260 |