San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines
· Delayed Price · Currency is PHP 53.40
-0.50 (-0.93%)
At close: Mar 4, 2026
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 53.40 | 54.05 | 53.15 | 54.00 | 54.00 | 1.12% | 68,510 |
| Feb 19, 2026 | 53.95 | 53.95 | 53.10 | 53.40 | 53.40 | -1.48% | 58,860 |
| Feb 18, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 53.70 | 0.37% | 44,650 |
| Feb 16, 2026 | 54.05 | 54.10 | 53.80 | 54.00 | 53.50 | -0.09% | 42,640 |
| Feb 13, 2026 | 54.00 | 54.10 | 53.95 | 54.05 | 53.55 | 0.28% | 27,570 |
| Feb 12, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.40 | -0.19% | 29,280 |
| Feb 11, 2026 | 54.00 | 54.20 | 53.60 | 54.00 | 53.50 | 0.75% | 121,240 |
| Feb 10, 2026 | 53.80 | 54.00 | 53.55 | 53.60 | 53.11 | -0.37% | 38,100 |
| Feb 9, 2026 | 53.50 | 54.00 | 53.50 | 53.80 | 53.30 | 0.56% | 52,540 |
| Feb 6, 2026 | 53.65 | 54.00 | 53.20 | 53.50 | 53.01 | -0.19% | 78,220 |
| Feb 5, 2026 | 53.60 | 54.00 | 53.20 | 53.60 | 53.11 | 0.19% | 43,030 |
| Feb 4, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.01 | 0.94% | 12,920 |
| Feb 3, 2026 | 53.15 | 53.50 | 53.00 | 53.00 | 52.51 | -0.28% | 29,170 |
| Feb 2, 2026 | 53.20 | 53.20 | 52.80 | 53.15 | 52.66 | -0.09% | 93,170 |
| Jan 30, 2026 | 53.50 | 53.50 | 52.85 | 53.20 | 52.71 | 0.47% | 29,990 |
| Jan 29, 2026 | 53.00 | 53.10 | 52.75 | 52.95 | 52.46 | - | 109,100 |
| Jan 28, 2026 | 54.20 | 54.50 | 52.80 | 52.95 | 52.46 | -1.58% | 111,480 |
| Jan 27, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.30 | -1.65% | 40,900 |
| Jan 26, 2026 | 55.70 | 55.75 | 54.40 | 54.70 | 54.20 | -1.44% | 70,880 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.20 | 55.50 | 54.99 | -0.18% | 14,930 |
| Jan 22, 2026 | 55.50 | 55.70 | 55.20 | 55.60 | 55.09 | 0.18% | 18,740 |
| Jan 21, 2026 | 55.70 | 55.70 | 55.05 | 55.50 | 54.99 | -0.36% | 10,860 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.19 | -0.54% | 17,920 |
| Jan 19, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 55.48 | - | 27,260 |
| Jan 16, 2026 | 54.55 | 56.00 | 54.55 | 56.00 | 55.48 | 2.75% | 94,770 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.00 | -2.68% | 39,760 |
| Jan 14, 2026 | 55.95 | 56.00 | 55.30 | 56.00 | 55.48 | - | 251,590 |
| Jan 13, 2026 | 55.85 | 56.00 | 55.50 | 56.00 | 55.48 | 0.27% | 104,940 |
| Jan 12, 2026 | 56.00 | 56.15 | 55.30 | 55.85 | 55.33 | -0.27% | 16,480 |
| Jan 9, 2026 | 55.95 | 56.10 | 55.75 | 56.00 | 55.48 | 0.09% | 13,200 |
| Jan 8, 2026 | 55.50 | 55.95 | 55.00 | 55.95 | 55.43 | 0.90% | 125,040 |
| Jan 7, 2026 | 55.80 | 55.90 | 55.35 | 55.45 | 54.94 | -0.63% | 16,340 |
| Jan 6, 2026 | 55.70 | 55.80 | 54.70 | 55.80 | 55.29 | 0.18% | 34,040 |
| Jan 5, 2026 | 55.30 | 55.70 | 54.30 | 55.70 | 55.19 | 0.72% | 109,990 |
| Jan 2, 2026 | 55.00 | 55.40 | 55.00 | 55.30 | 54.79 | 0.55% | 36,780 |
| Dec 29, 2025 | 55.40 | 55.45 | 53.10 | 55.00 | 54.49 | -0.72% | 125,020 |
| Dec 26, 2025 | 55.75 | 56.00 | 54.90 | 55.40 | 54.89 | -0.98% | 18,300 |
| Dec 23, 2025 | 54.90 | 55.95 | 53.10 | 55.95 | 55.43 | 1.73% | 98,690 |
| Dec 22, 2025 | 54.20 | 55.45 | 54.05 | 55.00 | 54.49 | 1.48% | 34,940 |
| Dec 19, 2025 | 55.00 | 56.00 | 54.00 | 54.20 | 53.70 | -1.45% | 214,520 |
| Dec 18, 2025 | 54.00 | 55.00 | 53.05 | 55.00 | 54.49 | 1.85% | 116,440 |
| Dec 17, 2025 | 54.20 | 54.50 | 53.00 | 54.00 | 53.50 | -0.37% | 50,740 |
| Dec 16, 2025 | 54.60 | 54.90 | 53.70 | 54.20 | 53.70 | -0.91% | 102,570 |
| Dec 15, 2025 | 54.70 | 54.70 | 53.75 | 54.70 | 54.20 | - | 138,170 |
| Dec 12, 2025 | 54.00 | 54.70 | 53.15 | 54.70 | 54.20 | 0.55% | 101,540 |
| Dec 11, 2025 | 54.00 | 54.85 | 53.15 | 54.40 | 53.90 | 0.74% | 350,930 |
| Dec 10, 2025 | 52.50 | 54.00 | 51.50 | 54.00 | 53.50 | 2.86% | 335,840 |
| Dec 9, 2025 | 52.80 | 52.80 | 51.95 | 52.50 | 52.02 | -0.57% | 204,210 |
| Dec 5, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 52.31 | 0.96% | 12,320 |
| Dec 4, 2025 | 53.00 | 53.00 | 51.95 | 52.30 | 51.82 | -1.32% | 15,570 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 52.51 | - | 201,710 |
| Dec 2, 2025 | 53.15 | 53.15 | 52.40 | 53.00 | 52.51 | - | 303,690 |
| Dec 1, 2025 | 51.70 | 53.00 | 51.60 | 53.00 | 52.51 | 2.71% | 320,470 |
| Nov 28, 2025 | 51.35 | 52.00 | 51.10 | 51.60 | 51.12 | 0.49% | 72,160 |
| Nov 27, 2025 | 51.05 | 52.00 | 51.00 | 51.35 | 50.88 | 0.69% | 59,940 |
| Nov 26, 2025 | 50.25 | 51.45 | 50.25 | 51.00 | 50.53 | 1.49% | 278,390 |
| Nov 25, 2025 | 51.90 | 52.00 | 50.25 | 50.25 | 49.79 | -3.27% | 182,800 |
| Nov 24, 2025 | 52.40 | 52.45 | 51.90 | 51.95 | 51.47 | -0.95% | 446,970 |
| Nov 21, 2025 | 52.35 | 52.55 | 52.30 | 52.45 | 50.93 | 0.29% | 924,560 |
| Nov 20, 2025 | 52.35 | 52.35 | 52.25 | 52.30 | 50.78 | -0.10% | 109,540 |
| Nov 19, 2025 | 52.30 | 52.35 | 52.20 | 52.35 | 50.83 | 0.10% | 122,800 |
| Nov 18, 2025 | 52.00 | 52.35 | 51.95 | 52.30 | 50.78 | 0.67% | 83,240 |
| Nov 17, 2025 | 52.00 | 52.25 | 51.00 | 51.95 | 50.44 | -0.10% | 279,880 |
| Nov 14, 2025 | 52.15 | 52.30 | 51.05 | 52.00 | 50.49 | -0.29% | 59,860 |
| Nov 13, 2025 | 52.40 | 52.50 | 52.00 | 52.15 | 50.63 | 0.29% | 81,760 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 50.49 | -0.95% | 113,710 |
| Nov 11, 2025 | 52.50 | 52.95 | 52.40 | 52.50 | 50.97 | - | 105,060 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.40 | 52.50 | 50.97 | - | 42,470 |
| Nov 7, 2025 | 52.50 | 52.50 | 51.50 | 52.50 | 50.97 | - | 17,830 |
| Nov 6, 2025 | 51.95 | 52.50 | 51.90 | 52.50 | 50.97 | 0.96% | 188,610 |
| Nov 5, 2025 | 52.00 | 52.00 | 51.70 | 52.00 | 50.49 | - | 860,600 |
| Nov 4, 2025 | 52.00 | 52.05 | 51.70 | 52.00 | 50.49 | - | 933,690 |
| Nov 3, 2025 | 51.95 | 52.00 | 51.85 | 52.00 | 50.49 | 0.10% | 47,610 |
| Oct 30, 2025 | 53.00 | 53.00 | 51.90 | 51.95 | 50.44 | -2.26% | 109,730 |
| Oct 29, 2025 | 52.00 | 53.15 | 51.90 | 53.15 | 51.61 | 2.21% | 43,770 |
| Oct 28, 2025 | 52.00 | 52.10 | 51.90 | 52.00 | 50.49 | 0.10% | 75,810 |
| Oct 27, 2025 | 52.25 | 52.30 | 51.80 | 51.95 | 50.44 | -0.29% | 46,630 |
| Oct 24, 2025 | 52.30 | 52.35 | 52.10 | 52.10 | 50.59 | 0.29% | 178,550 |
| Oct 23, 2025 | 52.00 | 52.30 | 51.80 | 51.95 | 50.44 | -0.10% | 48,360 |
| Oct 22, 2025 | 52.60 | 52.60 | 51.90 | 52.00 | 50.49 | -0.57% | 31,470 |
| Oct 21, 2025 | 52.55 | 52.55 | 52.00 | 52.30 | 50.78 | -0.57% | 58,550 |
| Oct 20, 2025 | 52.65 | 52.85 | 52.00 | 52.60 | 51.07 | - | 102,810 |
| Oct 17, 2025 | 52.70 | 52.70 | 52.35 | 52.60 | 51.07 | -0.19% | 60,180 |
| Oct 16, 2025 | 52.65 | 52.75 | 52.50 | 52.70 | 51.17 | 0.09% | 345,870 |
| Oct 15, 2025 | 52.80 | 52.85 | 52.15 | 52.65 | 51.12 | 0.29% | 52,270 |
| Oct 14, 2025 | 52.95 | 52.95 | 52.50 | 52.50 | 50.97 | -0.57% | 149,740 |
| Oct 13, 2025 | 52.70 | 52.95 | 52.50 | 52.80 | 51.27 | 0.09% | 73,810 |
| Oct 10, 2025 | 52.95 | 52.95 | 52.15 | 52.75 | 51.22 | -0.38% | 56,170 |
| Oct 9, 2025 | 52.95 | 52.95 | 52.60 | 52.95 | 51.41 | - | 525,030 |
| Oct 8, 2025 | 52.80 | 52.95 | 52.50 | 52.95 | 51.41 | 0.28% | 46,390 |
| Oct 7, 2025 | 53.00 | 53.00 | 52.30 | 52.80 | 51.27 | -0.09% | 119,540 |
| Oct 6, 2025 | 53.00 | 53.00 | 52.70 | 52.85 | 51.31 | -0.19% | 50,230 |