San Miguel Food and Beverage, Inc. (PSE:FB)
Philippines
· Delayed Price · Currency is PHP 52.80
+0.50 (0.96%)
At close: Dec 5, 2025
PSE:FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 52.80 | 0.96% | 12,320 |
| Dec 4, 2025 | 53.00 | 53.00 | 51.95 | 52.30 | 52.30 | -1.32% | 15,570 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 53.00 | - | 201,710 |
| Dec 2, 2025 | 53.15 | 53.15 | 52.40 | 53.00 | 53.00 | - | 303,690 |
| Dec 1, 2025 | 51.70 | 53.00 | 51.60 | 53.00 | 53.00 | 2.71% | 320,470 |
| Nov 28, 2025 | 51.35 | 52.00 | 51.10 | 51.60 | 51.60 | 0.49% | 72,160 |
| Nov 27, 2025 | 51.05 | 52.00 | 51.00 | 51.35 | 51.35 | 0.69% | 59,940 |
| Nov 26, 2025 | 50.25 | 51.45 | 50.25 | 51.00 | 51.00 | 1.49% | 278,390 |
| Nov 25, 2025 | 51.90 | 52.00 | 50.25 | 50.25 | 50.25 | -3.27% | 182,800 |
| Nov 24, 2025 | 52.40 | 52.45 | 51.90 | 51.95 | 51.95 | -0.95% | 446,970 |
| Nov 21, 2025 | 52.35 | 52.55 | 52.30 | 52.45 | 51.40 | 0.29% | 924,560 |
| Nov 20, 2025 | 52.35 | 52.35 | 52.25 | 52.30 | 51.25 | -0.10% | 109,540 |
| Nov 19, 2025 | 52.30 | 52.35 | 52.20 | 52.35 | 51.30 | 0.10% | 122,800 |
| Nov 18, 2025 | 52.00 | 52.35 | 51.95 | 52.30 | 51.25 | 0.67% | 83,240 |
| Nov 17, 2025 | 52.00 | 52.25 | 51.00 | 51.95 | 50.91 | -0.10% | 279,880 |
| Nov 14, 2025 | 52.15 | 52.30 | 51.05 | 52.00 | 50.96 | -0.29% | 59,860 |
| Nov 13, 2025 | 52.40 | 52.50 | 52.00 | 52.15 | 51.11 | 0.29% | 81,760 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 50.96 | -0.95% | 113,710 |
| Nov 11, 2025 | 52.50 | 52.95 | 52.40 | 52.50 | 51.45 | - | 105,060 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.40 | 52.50 | 51.45 | - | 42,470 |
| Nov 7, 2025 | 52.50 | 52.50 | 51.50 | 52.50 | 51.45 | - | 17,830 |
| Nov 6, 2025 | 51.95 | 52.50 | 51.90 | 52.50 | 51.45 | 0.96% | 188,610 |
| Nov 5, 2025 | 52.00 | 52.00 | 51.70 | 52.00 | 50.96 | - | 860,600 |
| Nov 4, 2025 | 52.00 | 52.05 | 51.70 | 52.00 | 50.96 | - | 933,690 |
| Nov 3, 2025 | 51.95 | 52.00 | 51.85 | 52.00 | 50.96 | 0.10% | 47,610 |
| Oct 30, 2025 | 53.00 | 53.00 | 51.90 | 51.95 | 50.91 | -2.26% | 109,730 |
| Oct 29, 2025 | 52.00 | 53.15 | 51.90 | 53.15 | 52.09 | 2.21% | 43,770 |
| Oct 28, 2025 | 52.00 | 52.10 | 51.90 | 52.00 | 50.96 | 0.10% | 75,810 |
| Oct 27, 2025 | 52.25 | 52.30 | 51.80 | 51.95 | 50.91 | -0.29% | 46,630 |
| Oct 24, 2025 | 52.30 | 52.35 | 52.10 | 52.10 | 51.06 | 0.29% | 178,550 |
| Oct 23, 2025 | 52.00 | 52.30 | 51.80 | 51.95 | 50.91 | -0.10% | 48,360 |
| Oct 22, 2025 | 52.60 | 52.60 | 51.90 | 52.00 | 50.96 | -0.57% | 31,470 |
| Oct 21, 2025 | 52.55 | 52.55 | 52.00 | 52.30 | 51.25 | -0.57% | 58,550 |
| Oct 20, 2025 | 52.65 | 52.85 | 52.00 | 52.60 | 51.55 | - | 102,810 |
| Oct 17, 2025 | 52.70 | 52.70 | 52.35 | 52.60 | 51.55 | -0.19% | 60,180 |
| Oct 16, 2025 | 52.65 | 52.75 | 52.50 | 52.70 | 51.64 | 0.09% | 345,870 |
| Oct 15, 2025 | 52.80 | 52.85 | 52.15 | 52.65 | 51.60 | 0.29% | 52,270 |
| Oct 14, 2025 | 52.95 | 52.95 | 52.50 | 52.50 | 51.45 | -0.57% | 149,740 |
| Oct 13, 2025 | 52.70 | 52.95 | 52.50 | 52.80 | 51.74 | 0.09% | 73,810 |
| Oct 10, 2025 | 52.95 | 52.95 | 52.15 | 52.75 | 51.69 | -0.38% | 56,170 |
| Oct 9, 2025 | 52.95 | 52.95 | 52.60 | 52.95 | 51.89 | - | 525,030 |
| Oct 8, 2025 | 52.80 | 52.95 | 52.50 | 52.95 | 51.89 | 0.28% | 46,390 |
| Oct 7, 2025 | 53.00 | 53.00 | 52.30 | 52.80 | 51.74 | -0.09% | 119,540 |
| Oct 6, 2025 | 53.00 | 53.00 | 52.70 | 52.85 | 51.79 | -0.19% | 50,230 |
| Oct 3, 2025 | 52.95 | 53.00 | 52.70 | 52.95 | 51.89 | - | 94,050 |
| Oct 2, 2025 | 53.00 | 53.00 | 52.90 | 52.95 | 51.89 | - | 72,470 |
| Oct 1, 2025 | 52.90 | 53.90 | 52.65 | 52.95 | 51.89 | 0.09% | 9,510 |
| Sep 30, 2025 | 52.25 | 53.90 | 52.00 | 52.90 | 51.84 | 1.24% | 43,540 |
| Sep 29, 2025 | 52.50 | 53.00 | 52.25 | 52.25 | 51.20 | -0.48% | 54,600 |
| Sep 26, 2025 | 53.90 | 53.90 | 52.00 | 52.50 | 51.45 | -0.85% | 34,940 |
| Sep 25, 2025 | 52.50 | 54.05 | 52.10 | 52.95 | 51.89 | 0.86% | 143,290 |
| Sep 24, 2025 | 53.80 | 54.00 | 52.00 | 52.50 | 51.45 | -2.42% | 136,800 |
| Sep 23, 2025 | 53.80 | 54.00 | 53.00 | 53.80 | 52.72 | - | 83,260 |
| Sep 22, 2025 | 53.95 | 54.10 | 53.70 | 53.80 | 52.72 | 0.19% | 233,540 |
| Sep 19, 2025 | 53.75 | 54.00 | 53.70 | 53.70 | 52.62 | -0.19% | 135,660 |
| Sep 18, 2025 | 53.90 | 54.00 | 53.75 | 53.80 | 52.72 | -0.19% | 78,630 |
| Sep 17, 2025 | 54.00 | 54.00 | 53.55 | 53.90 | 52.82 | - | 81,180 |
| Sep 16, 2025 | 53.95 | 54.10 | 53.55 | 53.90 | 52.82 | -0.09% | 29,080 |
| Sep 15, 2025 | 54.00 | 54.00 | 53.20 | 53.95 | 52.87 | -0.09% | 52,030 |
| Sep 12, 2025 | 53.95 | 54.00 | 53.80 | 54.00 | 52.92 | 0.09% | 59,000 |
| Sep 11, 2025 | 53.90 | 54.05 | 53.50 | 53.95 | 52.87 | 0.09% | 90,610 |
| Sep 10, 2025 | 54.00 | 54.05 | 53.85 | 53.90 | 52.82 | - | 43,420 |
| Sep 9, 2025 | 53.90 | 53.95 | 53.80 | 53.90 | 52.82 | - | 26,830 |
| Sep 8, 2025 | 53.85 | 54.00 | 53.25 | 53.90 | 52.82 | - | 55,130 |
| Sep 5, 2025 | 53.90 | 54.05 | 53.10 | 53.90 | 52.82 | 0.09% | 109,510 |
| Sep 4, 2025 | 53.80 | 53.85 | 53.00 | 53.85 | 52.77 | 0.09% | 22,170 |
| Sep 3, 2025 | 53.90 | 53.90 | 52.40 | 53.80 | 52.72 | 1.51% | 40,710 |
| Sep 2, 2025 | 53.95 | 54.00 | 53.00 | 53.00 | 51.94 | -1.76% | 194,930 |
| Sep 1, 2025 | 53.90 | 54.00 | 53.50 | 53.95 | 52.87 | 0.09% | 72,740 |
| Aug 29, 2025 | 53.30 | 54.00 | 53.25 | 53.90 | 52.82 | 1.13% | 12,330 |
| Aug 28, 2025 | 53.50 | 54.10 | 53.25 | 53.30 | 52.23 | -0.37% | 62,170 |
| Aug 27, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.43 | -1.02% | 68,020 |
| Aug 26, 2025 | 54.00 | 54.05 | 53.90 | 54.05 | 52.97 | 0.09% | 93,960 |
| Aug 22, 2025 | 54.00 | 54.05 | 53.80 | 54.00 | 52.92 | 0.19% | 238,290 |
| Aug 20, 2025 | 53.60 | 54.00 | 53.00 | 53.90 | 52.82 | 0.56% | 20,590 |
| Aug 19, 2025 | 54.70 | 54.70 | 50.00 | 53.60 | 52.53 | -2.81% | 58,840 |
| Aug 18, 2025 | 55.10 | 55.15 | 55.00 | 55.15 | 53.07 | 0.09% | 96,470 |
| Aug 15, 2025 | 54.85 | 55.10 | 54.30 | 55.10 | 53.02 | 0.46% | 182,780 |
| Aug 14, 2025 | 55.00 | 55.00 | 54.60 | 54.85 | 52.78 | -0.27% | 40,190 |
| Aug 13, 2025 | 54.60 | 55.10 | 54.20 | 55.00 | 52.92 | 0.82% | 77,840 |
| Aug 12, 2025 | 54.35 | 54.60 | 54.20 | 54.55 | 52.49 | 0.37% | 51,790 |
| Aug 11, 2025 | 54.40 | 54.50 | 54.35 | 54.35 | 52.30 | -0.09% | 29,290 |
| Aug 8, 2025 | 54.25 | 54.50 | 54.20 | 54.40 | 52.34 | 0.28% | 29,010 |
| Aug 7, 2025 | 54.70 | 54.70 | 54.20 | 54.25 | 52.20 | -0.64% | 123,770 |
| Aug 6, 2025 | 54.45 | 54.75 | 54.15 | 54.60 | 52.54 | 0.28% | 32,920 |
| Aug 5, 2025 | 54.10 | 54.90 | 54.10 | 54.45 | 52.39 | 0.37% | 13,980 |
| Aug 4, 2025 | 54.30 | 54.30 | 54.00 | 54.25 | 52.20 | 0.09% | 89,360 |
| Aug 1, 2025 | 54.25 | 54.35 | 54.05 | 54.20 | 52.15 | -0.09% | 84,790 |
| Jul 31, 2025 | 54.30 | 55.00 | 54.20 | 54.25 | 52.20 | -0.09% | 51,240 |
| Jul 30, 2025 | 54.05 | 54.30 | 54.05 | 54.30 | 52.25 | - | 39,490 |
| Jul 29, 2025 | 54.30 | 54.40 | 54.25 | 54.30 | 52.25 | - | 49,280 |
| Jul 28, 2025 | 54.05 | 54.40 | 54.05 | 54.30 | 52.25 | 0.37% | 110,230 |
| Jul 25, 2025 | 54.10 | 54.20 | 54.00 | 54.10 | 52.06 | - | 65,590 |
| Jul 24, 2025 | 53.55 | 54.10 | 53.55 | 54.10 | 52.06 | 0.09% | 159,810 |
| Jul 23, 2025 | 53.65 | 54.05 | 53.55 | 54.05 | 52.01 | 0.75% | 42,760 |
| Jul 22, 2025 | 54.00 | 54.00 | 53.65 | 53.65 | 51.62 | -0.65% | 66,290 |
| Jul 21, 2025 | 53.85 | 54.05 | 53.25 | 54.00 | 51.96 | 0.56% | 112,360 |
| Jul 18, 2025 | 53.85 | 54.00 | 53.65 | 53.70 | 51.67 | - | 27,380 |
| Jul 17, 2025 | 54.00 | 54.00 | 53.25 | 53.70 | 51.67 | -0.37% | 79,960 |
| Jul 16, 2025 | 53.80 | 54.00 | 53.50 | 53.90 | 51.86 | 0.19% | 94,700 |