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 |