San Miguel Food and Beverage, Inc. | SMC Stock Transfer Service Corporation

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

Bureau of Internal Revenue	Securities and Exchange Commission
Philippine Stock Exchange	San Miguel Corporation
San Miguel Brewery Inc.	Petron Corporation
Ginebra San Miguel Inc.	San Miguel Food and Beverage, Inc.
Valley Golf Country Club	Top Frontier Investment Holdings, Inc.
Bank of Commerce	San Miguel Properties, Inc.