Share Prices of San Miguel Food and Beverage, Inc.
Stock Code: FB
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 7, 2025 |
50.95 |
50.95 |
49.85 |
50.00 |
50.11 |
68,140.00 |
3,414,232.50 |
April 4, 2025 |
51.00 |
51.90 |
50.70 |
51.00 |
50.94 |
34,040.00 |
1,734,117.00 |
April 3, 2025 |
50.70 |
51.90 |
50.55 |
51.00 |
50.69 |
28,850.00 |
1,462,515.00 |
April 2, 2025 |
51.80 |
52.00 |
50.70 |
50.70 |
51.06 |
39,650.00 |
2,024,423.50 |
March 31, 2025 |
51.70 |
51.80 |
51.05 |
51.05 |
51.31 |
11,170.00 |
573,127.00 |
March 28, 2025 |
52.00 |
52.00 |
51.70 |
51.70 |
51.87 |
5,610.00 |
291,005.50 |
March 27, 2025 |
52.00 |
52.05 |
51.00 |
51.95 |
51.41 |
5,370.00 |
276,050.50 |
March 26, 2025 |
53.00 |
53.00 |
51.00 |
52.00 |
52.55 |
9,380.00 |
492,960.00 |
March 25, 2025 |
52.20 |
52.20 |
50.70 |
51.10 |
51.36 |
9,190.00 |
472,030.00 |
March 24, 2025 |
51.90 |
52.00 |
50.55 |
50.70 |
51.10 |
67,960.00 |
3,472,757.00 |
March 21, 2025 |
51.75 |
52.00 |
51.75 |
52.00 |
51.96 |
18,360.00 |
953,942.00 |
March 20, 2025 |
52.65 |
53.10 |
51.80 |
51.90 |
52.89 |
187,070.00 |
9,894,890.50 |
March 19, 2025 |
52.50 |
53.00 |
52.00 |
52.65 |
52.73 |
8,370.00 |
441,337.00 |
March 18, 2025 |
51.80 |
53.50 |
51.20 |
52.50 |
52.95 |
251,420.00 |
13,311,773.00 |
March 17, 2025 |
51.30 |
51.60 |
51.00 |
51.05 |
51.35 |
30,710.00 |
1,577,078.50 |
March 14, 2025 |
51.45 |
51.55 |
50.80 |
51.20 |
51.26 |
17,740.00 |
909,410.50 |
March 13, 2025 |
50.05 |
51.60 |
50.00 |
51.45 |
50.86 |
50,260.00 |
2,556,435.50 |
March 12, 2025 |
50.10 |
50.90 |
50.05 |
50.05 |
50.19 |
40,560.00 |
2,035,869.50 |
March 11, 2025 |
50.30 |
51.00 |
50.00 |
50.10 |
50.17 |
49,230.00 |
2,469,868.50 |
March 10, 2025 |
51.20 |
52.25 |
49.90 |
50.10 |
50.78 |
89,410.00 |
4,540,475.00 |
March 7, 2025 |
51.80 |
53.00 |
51.00 |
51.20 |
51.71 |
13,300.00 |
687,805.50 |
March 6, 2025 |
50.50 |
51.90 |
50.50 |
51.80 |
51.59 |
11,700.00 |
603,640.00 |
March 5, 2025 |
51.30 |
51.80 |
49.50 |
49.50 |
50.14 |
99,110.00 |
4,969,472.50 |
March 4, 2025 |
51.50 |
52.00 |
51.10 |
51.30 |
51.49 |
18,290.00 |
941,759.00 |
March 3, 2025 |
51.50 |
52.95 |
51.50 |
51.85 |
51.97 |
17,550.00 |
912,131.50 |
February 28, 2025 |
51.70 |
52.45 |
51.00 |
51.50 |
51.47 |
17,300.00 |
890,395.00 |
February 27, 2025 |
52.90 |
52.90 |
49.50 |
49.50 |
51.14 |
77,390.00 |
3,957,800.50 |
February 26, 2025 |
53.00 |
53.00 |
52.10 |
52.10 |
52.46 |
12,480.00 |
654,712.50 |
February 25, 2025 |
52.50 |
53.00 |
51.95 |
53.00 |
52.79 |
146,350.00 |
7,725,441.00 |
February 24, 2025 |
51.90 |
52.50 |
51.90 |
52.50 |
52.15 |
33,550.00 |
1,749,498.00 |
February 21, 2025 |
51.50 |
51.90 |
51.20 |
51.90 |
51.81 |
26,580.00 |
1,377,107.00 |
February 20, 2025 |
52.00 |
52.00 |
51.00 |
51.10 |
51.48 |
34,730.00 |
1,787,920.00 |
February 19, 2025 |
52.35 |
52.50 |
51.50 |
51.60 |
51.95 |
21,900.00 |
1,137,795.00 |
February 18, 2025 |
52.50 |
52.50 |
51.60 |
52.15 |
52.08 |
37,010.00 |
1,927,411.00 |
February 17, 2025 |
52.65 |
52.65 |
51.50 |
52.30 |
52.19 |
44,200.00 |
2,306,651.00 |
February 14, 2025 |
53.05 |
53.05 |
52.50 |
52.65 |
52.78 |
24,350.00 |
1,285,266.00 |
February 13, 2025 |
52.85 |
53.15 |
52.55 |
52.70 |
52.80 |
46,560.00 |
2,458,343.00 |
February 12, 2025 |
54.00 |
54.00 |
52.60 |
52.75 |
53.00 |
57,490.00 |
3,047,232.00 |
February 11, 2025 |
52.00 |
52.95 |
52.00 |
52.45 |
52.55 |
113,630.00 |
5,971,288.50 |
February 10, 2025 |
51.45 |
52.30 |
51.40 |
51.90 |
51.90 |
37,980.00 |
1,970,977.50 |
February 7, 2025 |
51.45 |
52.00 |
51.25 |
51.40 |
51.42 |
148,200.00 |
7,620,241.50 |
February 6, 2025 |
51.20 |
51.45 |
51.15 |
51.20 |
51.23 |
48,130.00 |
2,465,728.00 |
February 5, 2025 |
51.50 |
51.60 |
51.00 |
51.20 |
51.32 |
46,340.00 |
2,378,162.50 |
February 4, 2025 |
51.00 |
51.50 |
50.50 |
51.30 |
50.97 |
24,220.00 |
1,234,554.50 |
February 3, 2025 |
51.00 |
52.50 |
50.00 |
51.00 |
50.84 |
27,660.00 |
1,406,196.00 |
January 31, 2025 |
51.00 |
52.00 |
50.00 |
50.00 |
50.26 |
26,500.00 |
1,331,785.00 |
January 30, 2025 |
51.00 |
51.45 |
49.20 |
49.20 |
50.37 |
43,640.00 |
2,198,111.50 |
January 28, 2025 |
51.20 |
51.45 |
51.00 |
51.00 |
51.11 |
25,410.00 |
1,298,668.50 |
January 27, 2025 |
51.00 |
51.20 |
50.75 |
51.20 |
50.98 |
53,610.00 |
2,732,855.50 |
January 24, 2025 |
51.00 |
51.90 |
50.90 |
51.00 |
51.07 |
29,910.00 |
1,527,535.50 |
January 23, 2025 |
51.00 |
51.80 |
50.70 |
50.90 |
50.98 |
32,350.00 |
1,649,326.00 |
January 22, 2025 |
50.60 |
50.60 |
50.30 |
50.50 |
50.39 |
20,510.00 |
1,033,468.50 |
January 21, 2025 |
50.80 |
51.00 |
50.60 |
50.60 |
50.83 |
32,660.00 |
1,660,057.50 |
January 20, 2025 |
50.25 |
50.85 |
50.25 |
50.80 |
50.67 |
37,570.00 |
1,903,763.50 |
January 17, 2025 |
51.20 |
51.20 |
49.95 |
50.25 |
50.26 |
111,340.00 |
5,596,099.00 |
January 16, 2025 |
51.05 |
51.20 |
50.90 |
51.00 |
51.02 |
38,160.00 |
1,946,830.00 |
January 15, 2025 |
51.85 |
51.85 |
51.00 |
51.00 |
51.67 |
49,570.00 |
2,561,206.00 |
January 14, 2025 |
52.20 |
52.20 |
51.80 |
51.85 |
51.93 |
26,920.00 |
1,397,849.00 |
January 13, 2025 |
52.50 |
52.70 |
52.15 |
52.20 |
52.43 |
36,130.00 |
1,894,305.50 |
January 10, 2025 |
52.40 |
52.65 |
52.20 |
52.50 |
52.51 |
32,640.00 |
1,713,827.50 |
January 9, 2025 |
52.35 |
52.40 |
52.15 |
52.40 |
52.33 |
4,970.00 |
260,100.00 |
January 8, 2025 |
52.35 |
52.45 |
52.05 |
52.30 |
52.25 |
15,810.00 |
826,097.00 |
January 7, 2025 |
52.40 |
52.70 |
52.15 |
52.30 |
52.38 |
25,860.00 |
1,354,661.00 |
January 6, 2025 |
52.40 |
52.70 |
52.20 |
52.70 |
52.49 |
150,570.00 |
7,903,048.00 |
January 3, 2025 |
52.35 |
52.65 |
52.35 |
52.50 |
52.42 |
23,860.00 |
1,250,722.00 |
January 2, 2025 |
52.75 |
52.75 |
52.20 |
52.35 |
52.47 |
26,570.00 |
1,394,176.00 |
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 |