Share Prices of San Miguel Food and Beverage, Inc.
Stock Code: FB
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
May 19, 2023 |
46.30 |
46.95 |
46.00 |
46.10 |
46.21 |
30,600.00 |
1,414,005.00 |
May 18, 2023 |
47.30 |
47.35 |
46.20 |
46.30 |
46.33 |
63,800.00 |
2,956,110.00 |
May 17, 2023 |
47.00 |
47.05 |
46.50 |
46.70 |
46.75 |
82,700.00 |
3,866,100.00 |
May 16, 2023 |
46.85 |
47.45 |
46.85 |
46.95 |
46.94 |
203,000.00 |
9,529,365.00 |
May 15, 2023 |
47.30 |
47.95 |
46.80 |
47.00 |
47.19 |
130,600.00 |
6,162,800.00 |
May 12, 2023 |
47.50 |
47.50 |
47.35 |
47.40 |
47.44 |
14,100.00 |
668,950.00 |
May 11, 2023 |
47.95 |
48.00 |
47.30 |
47.50 |
47.49 |
37,000.00 |
1,757,000.00 |
May 10, 2023 |
48.00 |
48.00 |
47.25 |
47.50 |
47.69 |
50,300.00 |
2,398,985.00 |
May 9, 2023 |
47.50 |
47.50 |
47.30 |
47.50 |
47.39 |
95,400.00 |
4,520,580.00 |
May 8, 2023 |
47.95 |
48.00 |
47.30 |
47.50 |
47.66 |
22,000.00 |
1,048,590.00 |
May 5, 2023 |
47.50 |
47.60 |
47.20 |
47.20 |
47.34 |
14,700.00 |
695,860.00 |
May 4, 2023 |
47.50 |
47.50 |
47.15 |
47.50 |
47.38 |
10,400.00 |
492,750.00 |
May 3, 2023 |
47.80 |
47.80 |
47.45 |
47.50 |
47.55 |
20,000.00 |
951,030.00 |
May 2, 2023 |
47.95 |
48.00 |
47.15 |
47.80 |
47.80 |
12,300.00 |
587,930.00 |
April 28, 2023 |
48.60 |
48.60 |
47.10 |
47.10 |
47.61 |
4,400.00 |
209,485.00 |
April 27, 2023 |
48.00 |
48.00 |
47.10 |
47.10 |
47.29 |
14,700.00 |
695,195.00 |
April 26, 2023 |
48.10 |
48.65 |
48.00 |
48.00 |
48.03 |
50,400.00 |
2,420,775.00 |
April 25, 2023 |
48.70 |
48.70 |
47.90 |
47.90 |
47.95 |
88,900.00 |
4,263,170.00 |
April 24, 2023 |
47.50 |
48.00 |
47.50 |
48.00 |
47.91 |
44,300.00 |
2,122,405.00 |
April 20, 2023 |
48.50 |
48.50 |
47.95 |
47.95 |
48.04 |
12,700.00 |
610,130.00 |
April 19, 2023 |
48.00 |
48.25 |
48.00 |
48.25 |
48.02 |
12,700.00 |
609,900.00 |
April 18, 2023 |
48.90 |
48.90 |
48.00 |
48.00 |
48.18 |
15,400.00 |
741,925.00 |
April 17, 2023 |
48.15 |
48.40 |
48.10 |
48.35 |
48.31 |
11,600.00 |
560,345.00 |
April 14, 2023 |
48.90 |
50.00 |
48.00 |
48.25 |
49.28 |
255,600.00 |
12,596,595.00 |
April 13, 2023 |
48.00 |
48.75 |
48.00 |
48.50 |
48.25 |
14,500.00 |
699,570.00 |
April 12, 2023 |
48.90 |
48.90 |
48.00 |
48.00 |
48.43 |
176,100.00 |
8,528,760.00 |
April 11, 2023 |
48.50 |
49.00 |
48.00 |
48.45 |
48.47 |
28,000.00 |
1,357,050.00 |
April 5, 2023 |
49.00 |
49.35 |
48.05 |
48.50 |
48.52 |
18,500.00 |
897,710.00 |
April 4, 2023 |
48.80 |
49.30 |
47.50 |
48.50 |
48.52 |
275,900.00 |
13,386,375.00 |
April 3, 2023 |
48.00 |
48.95 |
47.95 |
48.80 |
48.29 |
4,900.00 |
236,625.00 |
March 31, 2023 |
48.00 |
48.25 |
47.85 |
48.00 |
47.99 |
82,300.00 |
3,949,475.00 |
March 30, 2023 |
48.75 |
48.75 |
48.35 |
48.35 |
48.49 |
5,200.00 |
252,160.00 |
March 29, 2023 |
47.00 |
48.85 |
47.00 |
48.35 |
48.66 |
57,700.00 |
2,807,800.00 |
March 28, 2023 |
48.00 |
48.25 |
46.60 |
47.00 |
47.13 |
60,400.00 |
2,846,535.00 |
March 27, 2023 |
48.00 |
49.35 |
48.00 |
48.00 |
48.12 |
16,900.00 |
813,215.00 |
March 24, 2023 |
48.05 |
48.50 |
47.50 |
48.50 |
48.01 |
48,900.00 |
2,347,620.00 |
March 23, 2023 |
48.30 |
48.30 |
48.00 |
48.05 |
48.04 |
34,200.00 |
1,642,990.00 |
March 22, 2023 |
48.50 |
48.50 |
47.50 |
48.30 |
48.36 |
43,400.00 |
2,098,900.00 |
March 21, 2023 |
48.80 |
49.35 |
48.80 |
48.80 |
49.01 |
19,300.00 |
945,980.00 |
March 20, 2023 |
48.20 |
49.00 |
48.00 |
48.50 |
48.30 |
44,900.00 |
2,168,510.00 |
March 17, 2023 |
48.50 |
48.60 |
48.20 |
48.20 |
48.42 |
134,200.00 |
6,497,330.00 |
March 16, 2023 |
49.30 |
49.30 |
48.10 |
48.50 |
48.46 |
500,400.00 |
24,250,305.00 |
March 15, 2023 |
52.00 |
52.25 |
49.50 |
49.50 |
50.93 |
1,053,400.00 |
53,649,784.50 |
March 14, 2023 |
53.50 |
53.50 |
50.05 |
52.40 |
51.84 |
171,400.00 |
8,885,585.50 |
March 13, 2023 |
53.95 |
53.95 |
52.90 |
53.50 |
53.37 |
93,640.00 |
4,998,021.00 |
March 10, 2023 |
53.00 |
54.75 |
52.50 |
53.50 |
53.51 |
679,160.00 |
36,344,916.00 |
March 9, 2023 |
52.50 |
53.75 |
52.45 |
53.00 |
53.14 |
109,200.00 |
5,803,318.00 |
March 8, 2023 |
52.30 |
52.50 |
51.75 |
52.50 |
52.14 |
104,790.00 |
5,463,651.00 |
March 7, 2023 |
52.30 |
52.50 |
51.50 |
52.50 |
52.36 |
230,940.00 |
12,092,821.50 |
March 6, 2023 |
52.30 |
52.50 |
51.20 |
51.70 |
51.67 |
55,660.00 |
2,875,762.50 |
March 3, 2023 |
51.65 |
53.00 |
51.40 |
52.30 |
52.40 |
242,470.00 |
12,704,327.50 |
March 2, 2023 |
52.25 |
52.75 |
51.50 |
51.50 |
51.70 |
56,270.00 |
2,908,893.50 |
March 1, 2023 |
52.85 |
52.85 |
51.40 |
52.25 |
52.21 |
28,960.00 |
1,511,995.50 |
February 28, 2023 |
52.00 |
52.95 |
51.00 |
52.90 |
52.47 |
279,010.00 |
14,639,841.50 |
February 27, 2023 |
51.50 |
52.00 |
50.40 |
52.00 |
51.71 |
238,580.00 |
12,337,563.50 |
February 23, 2023 |
51.50 |
52.00 |
50.35 |
52.00 |
51.03 |
680,520.00 |
34,727,914.00 |
February 22, 2023 |
51.20 |
52.00 |
49.00 |
52.00 |
49.86 |
283,000.00 |
14,109,880.00 |
February 21, 2023 |
51.20 |
51.20 |
50.75 |
51.20 |
51.11 |
224,660.00 |
11,483,379.50 |
February 20, 2023 |
51.25 |
51.25 |
50.20 |
51.20 |
51.05 |
360,680.00 |
18,412,949.50 |
February 17, 2023 |
50.50 |
51.40 |
49.55 |
51.25 |
50.87 |
147,430.00 |
7,499,722.00 |
February 16, 2023 |
49.50 |
54.95 |
49.20 |
50.50 |
50.34 |
72,100.00 |
3,629,850.00 |
February 15, 2023 |
50.25 |
50.25 |
47.55 |
49.50 |
49.30 |
374,310.00 |
18,453,692.50 |
February 14, 2023 |
50.00 |
50.30 |
47.00 |
50.30 |
49.88 |
172,380.00 |
8,598,063.50 |
February 13, 2023 |
49.30 |
50.10 |
49.30 |
50.00 |
49.84 |
338,400.00 |
16,865,715.00 |
February 10, 2023 |
49.80 |
49.85 |
48.50 |
49.20 |
49.27 |
95,700.00 |
4,715,445.00 |
February 9, 2023 |
50.00 |
50.00 |
49.20 |
49.80 |
49.75 |
312,630.00 |
15,554,530.50 |
February 8, 2023 |
49.65 |
50.00 |
49.50 |
50.00 |
49.62 |
247,300.00 |
12,272,175.00 |
February 7, 2023 |
50.00 |
50.00 |
49.30 |
49.60 |
49.57 |
286,590.00 |
14,207,037.00 |
February 6, 2023 |
50.10 |
51.70 |
49.55 |
50.00 |
50.02 |
157,640.00 |
7,885,690.00 |
February 3, 2023 |
49.40 |
50.00 |
48.80 |
50.00 |
49.51 |
2,634,600.00 |
130,426,010.00 |
February 2, 2023 |
47.80 |
49.65 |
47.80 |
49.30 |
49.26 |
1,430,900.00 |
70,487,835.00 |
February 1, 2023 |
47.00 |
47.75 |
46.25 |
47.65 |
47.16 |
432,500.00 |
20,397,295.00 |
January 31, 2023 |
45.90 |
46.20 |
44.25 |
46.20 |
45.52 |
315,000.00 |
14,338,575.00 |
January 30, 2023 |
47.10 |
47.90 |
45.00 |
45.60 |
46.43 |
221,700.00 |
10,292,445.00 |
January 27, 2023 |
46.15 |
47.90 |
45.80 |
47.00 |
46.88 |
1,331,700.00 |
62,426,185.00 |
January 26, 2023 |
43.80 |
46.30 |
43.80 |
46.10 |
45.47 |
453,600.00 |
20,624,185.00 |
January 25, 2023 |
43.50 |
43.75 |
43.45 |
43.75 |
43.52 |
335,000.00 |
14,578,810.00 |
January 24, 2023 |
43.50 |
43.55 |
43.30 |
43.40 |
43.45 |
262,900.00 |
11,422,590.00 |
January 23, 2023 |
43.50 |
43.70 |
43.30 |
43.50 |
43.52 |
100,500.00 |
4,373,955.00 |
January 20, 2023 |
43.00 |
43.60 |
42.50 |
43.40 |
0.00 |
106,800.00 |
0.00 |
January 19, 2023 |
43.15 |
43.25 |
42.50 |
43.00 |
0.00 |
249,400.00 |
0.00 |
January 18, 2023 |
42.80 |
43.15 |
42.55 |
43.10 |
0.00 |
156,000.00 |
0.00 |
January 17, 2023 |
42.75 |
42.85 |
42.50 |
42.70 |
0.00 |
240,400.00 |
0.00 |
January 16, 2023 |
42.75 |
42.75 |
42.45 |
42.60 |
0.00 |
157,700.00 |
0.00 |
January 13, 2023 |
42.00 |
42.90 |
42.00 |
42.75 |
0.00 |
169,600.00 |
0.00 |
January 12, 2023 |
42.05 |
42.05 |
41.00 |
41.50 |
0.00 |
159,000.00 |
0.00 |
January 11, 2023 |
42.30 |
42.60 |
41.75 |
42.05 |
0.00 |
219,300.00 |
0.00 |
January 10, 2023 |
41.10 |
42.30 |
41.10 |
42.30 |
0.00 |
423,700.00 |
0.00 |
January 9, 2023 |
39.80 |
41.75 |
39.70 |
41.10 |
40.97 |
452,500.00 |
18,539,725.00 |
January 6, 2023 |
39.60 |
39.95 |
39.00 |
39.60 |
39.56 |
55,800.00 |
2,207,235.00 |
January 5, 2023 |
39.50 |
39.60 |
39.00 |
39.55 |
39.41 |
112,900.00 |
4,449,795.00 |
January 4, 2023 |
38.50 |
39.05 |
38.10 |
38.60 |
38.70 |
195,500.00 |
7,565,095.00 |
January 3, 2023 |
38.70 |
39.00 |
38.10 |
38.10 |
38.43 |
70,000.00 |
2,689,905.00 |
Stock Code: FBP
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: FBP2
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |