Share Prices of San Miguel Food and Beverage, Inc.
Stock Code: FB
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| August 10, 2022 | 46.00 | 46.00 | 45.30 | 45.70 | 45.87 | 219,300.00 | 10,060,345.00 |
| August 9, 2022 | 45.80 | 46.30 | 45.80 | 45.85 | 45.95 | 90,500.00 | 4,158,770.00 |
| August 8, 2022 | 46.15 | 46.20 | 45.05 | 46.00 | 45.89 | 58,600.00 | 2,689,235.00 |
| August 5, 2022 | 46.00 | 47.45 | 45.95 | 45.95 | 46.24 | 203,100.00 | 9,390,710.00 |
| August 4, 2022 | 44.10 | 46.00 | 44.10 | 45.50 | 45.46 | 323,600.00 | 14,711,760.00 |
| August 3, 2022 | 43.00 | 44.00 | 43.00 | 43.60 | 43.67 | 63,500.00 | 2,773,080.00 |
| August 2, 2022 | 43.45 | 43.45 | 42.95 | 43.00 | 43.02 | 62,300.00 | 2,680,195.00 |
| August 1, 2022 | 44.45 | 44.45 | 42.90 | 43.00 | 43.40 | 93,200.00 | 4,045,280.00 |
| July 29, 2022 | 44.00 | 44.05 | 43.60 | 44.00 | 43.99 | 229,400.00 | 10,092,300.00 |
| July 28, 2022 | 44.35 | 44.60 | 43.95 | 44.00 | 44.13 | 158,100.00 | 6,977,380.00 |
| July 27, 2022 | 43.80 | 44.40 | 43.60 | 44.20 | 43.71 | 475,900.00 | 20,799,835.00 |
| July 26, 2022 | 44.00 | 44.00 | 43.30 | 43.80 | 43.77 | 14,900.00 | 652,150.00 |
| July 25, 2022 | 43.95 | 43.95 | 43.50 | 43.60 | 43.72 | 44,400.00 | 1,941,060.00 |
| July 22, 2022 | 43.00 | 43.85 | 42.60 | 43.30 | 43.32 | 125,000.00 | 5,415,395.00 |
| July 21, 2022 | 43.70 | 43.70 | 42.80 | 42.80 | 43.09 | 222,500.00 | 9,586,480.00 |
| July 20, 2022 | 44.90 | 44.90 | 43.30 | 43.50 | 43.74 | 166,800.00 | 7,296,120.00 |
| July 19, 2022 | 44.75 | 44.90 | 44.70 | 44.70 | 44.77 | 93,500.00 | 4,185,890.00 |
| July 18, 2022 | 44.90 | 44.90 | 44.50 | 44.70 | 44.75 | 95,500.00 | 4,273,310.00 |
| July 15, 2022 | 44.90 | 44.95 | 44.60 | 44.60 | 44.81 | 53,000.00 | 2,375,005.00 |
| July 14, 2022 | 45.90 | 45.90 | 44.90 | 44.90 | 45.20 | 155,800.00 | 7,042,870.00 |
| July 13, 2022 | 45.20 | 45.20 | 44.50 | 44.90 | 44.93 | 181,400.00 | 8,150,660.00 |
| July 12, 2022 | 46.50 | 46.50 | 45.10 | 45.10 | 45.45 | 255,100.00 | 11,594,990.00 |
| July 11, 2022 | 46.50 | 47.25 | 46.10 | 46.50 | 46.73 | 22,600.00 | 1,056,040.00 |
| July 8, 2022 | 46.50 | 46.50 | 45.80 | 46.45 | 46.12 | 55,100.00 | 2,540,940.00 |
| July 7, 2022 | 46.10 | 47.50 | 45.75 | 46.50 | 46.32 | 118,000.00 | 5,465,340.00 |
| July 6, 2022 | 46.00 | 47.45 | 46.00 | 46.00 | 46.26 | 92,400.00 | 4,274,440.00 |
| July 5, 2022 | 46.00 | 46.50 | 45.15 | 45.80 | 45.72 | 101,500.00 | 4,640,665.00 |
| July 4, 2022 | 46.95 | 47.40 | 45.65 | 45.85 | 46.31 | 59,600.00 | 2,760,265.00 |
| July 1, 2022 | 45.05 | 47.35 | 44.90 | 46.95 | 45.34 | 173,800.00 | 7,879,580.00 |
| June 30, 2022 | 48.60 | 48.60 | 45.00 | 45.00 | 46.50 | 170,500.00 | 7,928,425.00 |
| June 29, 2022 | 49.50 | 49.55 | 48.20 | 48.50 | 48.74 | 55,500.00 | 2,705,240.00 |
| June 28, 2022 | 48.00 | 48.20 | 47.95 | 48.20 | 48.14 | 44,800.00 | 2,156,460.00 |
| June 27, 2022 | 49.65 | 49.65 | 46.65 | 47.95 | 48.47 | 170,800.00 | 8,278,415.00 |
| June 24, 2022 | 48.70 | 48.90 | 47.20 | 48.85 | 48.71 | 44,800.00 | 2,182,300.00 |
| June 23, 2022 | 48.00 | 48.70 | 46.50 | 48.70 | 48.33 | 124,600.00 | 6,022,170.00 |
| June 22, 2022 | 49.95 | 49.95 | 48.05 | 48.05 | 48.60 | 87,900.00 | 4,271,930.00 |
| June 21, 2022 | 50.00 | 50.30 | 49.50 | 49.75 | 49.81 | 70,570.00 | 3,514,834.50 |
| June 20, 2022 | 50.90 | 50.90 | 49.20 | 50.00 | 50.15 | 17,700.00 | 887,645.00 |
| June 17, 2022 | 56.15 | 56.15 | 49.20 | 49.20 | 50.48 | 765,270.00 | 38,634,530.50 |
| June 16, 2022 | 57.00 | 57.10 | 55.00 | 56.15 | 56.03 | 98,030.00 | 5,492,709.00 |
| June 15, 2022 | 58.00 | 58.00 | 56.70 | 57.00 | 57.09 | 37,540.00 | 2,143,140.00 |
| June 14, 2022 | 57.30 | 58.00 | 57.10 | 58.00 | 57.82 | 71,120.00 | 4,112,226.50 |
| June 13, 2022 | 59.00 | 59.00 | 58.00 | 58.50 | 58.33 | 51,660.00 | 3,013,211.00 |
| June 10, 2022 | 60.80 | 60.80 | 58.70 | 59.00 | 59.07 | 93,920.00 | 5,547,641.50 |
| June 9, 2022 | 60.80 | 60.80 | 60.60 | 60.80 | 60.78 | 31,330.00 | 1,904,291.50 |
| June 8, 2022 | 60.80 | 61.30 | 60.75 | 60.95 | 60.93 | 57,910.00 | 3,528,719.00 |
| June 7, 2022 | 60.90 | 60.90 | 60.00 | 60.80 | 60.77 | 3,460.00 | 210,247.50 |
| June 6, 2022 | 60.90 | 61.00 | 60.00 | 61.00 | 60.80 | 46,170.00 | 2,806,967.00 |
| June 3, 2022 | 60.05 | 60.95 | 60.00 | 60.95 | 60.84 | 23,130.00 | 1,407,334.50 |
| June 2, 2022 | 60.90 | 60.90 | 60.05 | 60.90 | 60.30 | 470,700.00 | 28,385,326.50 |
| June 1, 2022 | 60.00 | 61.40 | 59.00 | 60.95 | 60.23 | 71,990.00 | 4,336,000.50 |
| May 31, 2022 | 61.60 | 62.35 | 60.00 | 60.00 | 61.19 | 278,520.00 | 17,041,326.50 |
| May 30, 2022 | 61.60 | 61.60 | 61.20 | 61.20 | 61.50 | 106,880.00 | 6,573,383.50 |
| May 27, 2022 | 62.00 | 62.15 | 61.15 | 61.60 | 61.52 | 116,830.00 | 7,187,511.00 |
| May 26, 2022 | 61.50 | 62.00 | 61.45 | 62.00 | 61.57 | 147,980.00 | 9,111,166.00 |
| May 25, 2022 | 61.50 | 61.50 | 61.45 | 61.45 | 61.45 | 3,510.00 | 215,698.00 |
| May 24, 2022 | 61.45 | 61.50 | 60.00 | 61.50 | 61.27 | 22,130.00 | 1,355,916.00 |
| May 23, 2022 | 60.50 | 61.45 | 59.95 | 61.45 | 61.03 | 70,110.00 | 4,278,996.00 |
| May 20, 2022 | 60.00 | 61.45 | 59.90 | 61.45 | 60.91 | 8,910.00 | 542,721.50 |
| May 19, 2022 | 62.00 | 62.50 | 58.00 | 59.95 | 60.28 | 390,720.00 | 23,553,831.00 |
| May 18, 2022 | 61.80 | 62.00 | 61.45 | 62.00 | 61.85 | 55,820.00 | 3,452,653.50 |
| May 17, 2022 | 62.00 | 63.00 | 61.95 | 61.95 | 62.50 | 23,560.00 | 1,472,589.50 |
| May 16, 2022 | 63.00 | 63.00 | 61.05 | 63.00 | 62.39 | 32,280.00 | 2,014,071.50 |
| May 13, 2022 | 63.15 | 63.80 | 62.40 | 63.00 | 63.05 | 58,830.00 | 3,709,454.50 |
| May 12, 2022 | 63.40 | 63.50 | 62.50 | 63.20 | 63.18 | 52,990.00 | 3,347,857.50 |
| May 11, 2022 | 61.95 | 63.45 | 61.65 | 63.25 | 62.50 | 103,740.00 | 6,483,711.50 |
| May 10, 2022 | 59.90 | 62.00 | 59.05 | 62.00 | 60.85 | 36,810.00 | 2,239,962.00 |
| May 6, 2022 | 59.90 | 60.50 | 59.05 | 60.45 | 60.08 | 123,810.00 | 7,439,008.00 |
| May 5, 2022 | 58.00 | 59.95 | 58.00 | 59.90 | 59.67 | 84,810.00 | 5,060,579.50 |
| May 4, 2022 | 62.15 | 62.15 | 56.20 | 57.95 | 58.26 | 261,370.00 | 15,227,788.50 |
| May 2, 2022 | 61.95 | 61.95 | 60.60 | 61.00 | 60.97 | 30,230.00 | 1,843,258.50 |
| April 29, 2022 | 61.70 | 62.00 | 60.30 | 62.00 | 61.42 | 51,130.00 | 3,140,606.00 |
| April 28, 2022 | 62.05 | 62.05 | 61.80 | 62.00 | 61.99 | 14,400.00 | 892,677.00 |
| April 27, 2022 | 62.35 | 62.50 | 62.05 | 62.50 | 62.35 | 17,670.00 | 1,101,800.00 |
| April 26, 2022 | 62.75 | 62.75 | 62.05 | 62.35 | 62.27 | 9,370.00 | 583,432.00 |
| April 25, 2022 | 62.50 | 62.80 | 62.10 | 62.75 | 62.62 | 92,090.00 | 5,766,704.50 |
| April 22, 2022 | 62.80 | 62.80 | 62.20 | 62.80 | 62.40 | 19,190.00 | 1,197,498.50 |
| April 21, 2022 | 62.75 | 62.80 | 62.40 | 62.80 | 62.73 | 17,810.00 | 1,117,193.00 |
| April 20, 2022 | 62.60 | 62.80 | 62.45 | 62.80 | 62.73 | 24,070.00 | 1,510,002.00 |
| April 19, 2022 | 62.80 | 62.80 | 62.05 | 62.60 | 62.11 | 586,230.00 | 36,412,340.50 |
| April 18, 2022 | 62.50 | 62.80 | 61.90 | 62.80 | 62.12 | 568,030.00 | 35,283,809.00 |
| April 13, 2022 | 62.50 | 62.50 | 62.00 | 62.50 | 62.27 | 53,970.00 | 3,360,726.00 |
| April 12, 2022 | 62.45 | 62.50 | 61.90 | 62.50 | 62.30 | 42,810.00 | 2,667,146.00 |
| April 11, 2022 | 62.90 | 62.90 | 62.05 | 62.50 | 62.44 | 14,290.00 | 892,244.50 |
| April 8, 2022 | 62.85 | 62.90 | 62.00 | 62.90 | 62.65 | 37,460.00 | 2,347,006.50 |
| April 7, 2022 | 62.20 | 62.90 | 61.50 | 62.90 | 62.66 | 39,810.00 | 2,494,656.00 |
| April 6, 2022 | 62.50 | 62.50 | 61.50 | 62.50 | 62.06 | 34,800.00 | 2,159,837.00 |
| April 5, 2022 | 61.85 | 63.00 | 61.85 | 62.50 | 62.28 | 41,360.00 | 2,575,715.50 |
| April 4, 2022 | 61.70 | 61.85 | 61.00 | 61.85 | 61.48 | 68,560.00 | 4,215,320.50 |
| April 1, 2022 | 61.75 | 61.95 | 61.50 | 61.60 | 61.67 | 52,340.00 | 3,227,757.50 |
| March 31, 2022 | 62.50 | 62.70 | 61.10 | 61.75 | 61.66 | 202,360.00 | 12,477,247.00 |
| March 30, 2022 | 63.00 | 63.00 | 62.25 | 62.85 | 62.80 | 29,860.00 | 1,875,255.50 |
| March 29, 2022 | 62.20 | 63.00 | 62.00 | 63.00 | 62.41 | 128,020.00 | 7,990,155.00 |
| March 28, 2022 | 63.20 | 63.20 | 62.15 | 62.45 | 62.39 | 56,810.00 | 3,544,241.00 |
| March 25, 2022 | 63.50 | 63.90 | 62.50 | 63.00 | 63.11 | 28,440.00 | 1,794,972.50 |
| March 24, 2022 | 62.25 | 64.25 | 62.25 | 63.00 | 63.03 | 64,990.00 | 4,096,520.00 |
| March 23, 2022 | 63.00 | 64.85 | 62.15 | 64.85 | 63.38 | 84,350.00 | 5,345,828.50 |
| March 22, 2022 | 64.00 | 64.00 | 62.25 | 63.85 | 63.50 | 65,320.00 | 4,148,047.50 |
| March 21, 2022 | 63.90 | 64.70 | 63.00 | 64.00 | 63.79 | 1,104,980.00 | 70,491,270.00 |
| March 18, 2022 | 65.95 | 66.30 | 64.00 | 64.00 | 65.17 | 1,289,460.00 | 84,029,024.50 |
| March 17, 2022 | 65.00 | 66.40 | 65.00 | 65.95 | 65.98 | 151,350.00 | 9,986,225.50 |
| March 16, 2022 | 64.45 | 64.95 | 64.00 | 64.95 | 64.54 | 44,300.00 | 2,858,905.00 |
| March 15, 2022 | 64.45 | 64.45 | 62.50 | 64.45 | 64.05 | 40,880.00 | 2,618,267.00 |
| March 14, 2022 | 64.45 | 64.45 | 62.05 | 64.45 | 63.47 | 92,270.00 | 5,856,677.50 |
| March 11, 2022 | 64.35 | 64.95 | 64.00 | 64.45 | 64.25 | 31,930.00 | 2,051,509.00 |
| March 10, 2022 | 65.80 | 65.90 | 64.20 | 64.65 | 64.77 | 388,070.00 | 25,136,494.00 |
| March 9, 2022 | 65.75 | 65.75 | 64.05 | 64.05 | 64.15 | 90,500.00 | 5,805,318.00 |
| March 8, 2022 | 65.50 | 65.95 | 63.20 | 65.95 | 64.65 | 47,120.00 | 3,046,118.50 |
| March 7, 2022 | 65.20 | 65.20 | 63.80 | 64.60 | 64.56 | 92,020.00 | 5,940,528.00 |
| March 4, 2022 | 65.50 | 66.00 | 65.20 | 65.20 | 65.44 | 44,840.00 | 2,934,386.50 |
| March 3, 2022 | 66.60 | 66.60 | 65.15 | 65.15 | 65.47 | 82,120.00 | 5,376,544.50 |
| March 2, 2022 | 67.35 | 67.35 | 65.30 | 66.60 | 66.39 | 15,130.00 | 1,004,503.50 |
| March 1, 2022 | 68.00 | 68.00 | 65.00 | 65.30 | 65.39 | 271,500.00 | 17,754,179.00 |
| February 28, 2022 | 66.50 | 67.00 | 65.15 | 67.00 | 66.70 | 270,030.00 | 18,009,753.50 |
| February 24, 2022 | 68.00 | 68.10 | 66.50 | 67.00 | 67.08 | 274,300.00 | 18,399,136.00 |
| February 23, 2022 | 68.30 | 68.30 | 67.85 | 67.95 | 67.96 | 270,000.00 | 18,348,315.50 |
| February 22, 2022 | 70.00 | 70.00 | 68.30 | 68.50 | 69.21 | 17,590.00 | 1,217,459.00 |
| February 21, 2022 | 69.10 | 69.40 | 68.70 | 69.00 | 69.00 | 272,140.00 | 18,777,118.00 |
| February 18, 2022 | 69.00 | 69.00 | 68.00 | 68.60 | 68.62 | 32,690.00 | 2,243,261.50 |
| February 17, 2022 | 68.20 | 69.00 | 67.80 | 69.00 | 68.62 | 270,000.00 | 18,526,346.50 |
| February 16, 2022 | 67.80 | 68.95 | 67.55 | 68.05 | 68.23 | 26,210.00 | 1,788,385.50 |
| February 15, 2022 | 68.00 | 68.00 | 67.60 | 67.80 | 67.85 | 20,040.00 | 1,359,736.00 |
| February 14, 2022 | 68.95 | 68.95 | 68.00 | 68.00 | 68.05 | 270,280.00 | 18,391,326.00 |
| February 11, 2022 | 68.80 | 68.95 | 68.60 | 68.60 | 68.73 | 51,180.00 | 3,517,666.50 |
| February 10, 2022 | 69.10 | 69.40 | 68.95 | 68.95 | 68.99 | 41,470.00 | 2,860,921.50 |
| February 9, 2022 | 70.20 | 70.20 | 68.30 | 69.00 | 68.80 | 270,020.00 | 18,578,583.50 |
| February 8, 2022 | 68.30 | 70.00 | 67.70 | 70.00 | 68.93 | 270,800.00 | 18,667,211.50 |
| February 7, 2022 | 68.50 | 68.90 | 68.20 | 68.20 | 68.47 | 72,420.00 | 4,958,444.50 |
| February 4, 2022 | 69.00 | 69.00 | 68.85 | 68.90 | 68.93 | 123,190.00 | 8,491,775.00 |
| February 3, 2022 | 69.00 | 69.40 | 68.00 | 69.00 | 68.57 | 270,000.00 | 18,514,397.00 |
| February 2, 2022 | 70.00 | 70.00 | 68.55 | 68.55 | 69.27 | 317,730.00 | 22,009,259.50 |
| January 31, 2022 | 69.50 | 70.00 | 68.80 | 70.00 | 69.18 | 68,270.00 | 4,722,842.50 |
| January 28, 2022 | 69.50 | 69.50 | 69.00 | 69.15 | 69.17 | 88,910.00 | 6,149,939.50 |
| January 27, 2022 | 69.90 | 69.90 | 69.05 | 69.50 | 69.25 | 36,840.00 | 2,551,099.50 |
| January 26, 2022 | 69.95 | 69.95 | 69.10 | 69.95 | 69.47 | 97,890.00 | 6,800,878.00 |
| January 25, 2022 | 69.95 | 70.00 | 68.90 | 70.00 | 69.32 | 87,200.00 | 6,044,608.50 |
| January 24, 2022 | 69.20 | 69.95 | 69.00 | 69.95 | 69.53 | 72,340.00 | 5,029,751.50 |
| January 21, 2022 | 69.00 | 69.60 | 68.85 | 69.20 | 69.03 | 114,630.00 | 7,912,794.00 |
| January 20, 2022 | 69.00 | 69.05 | 68.70 | 68.95 | 68.93 | 122,120.00 | 8,418,020.00 |
| January 19, 2022 | 68.80 | 70.00 | 68.70 | 69.15 | 69.12 | 60,820.00 | 4,204,176.50 |
| January 18, 2022 | 69.50 | 69.50 | 68.60 | 69.00 | 68.86 | 112,210.00 | 7,726,630.50 |
| January 17, 2022 | 69.00 | 69.40 | 68.65 | 69.00 | 68.93 | 56,910.00 | 3,922,580.00 |
| January 14, 2022 | 70.00 | 70.00 | 69.00 | 69.00 | 69.23 | 195,210.00 | 13,514,819.50 |
| January 13, 2022 | 69.40 | 70.50 | 69.40 | 70.00 | 69.98 | 100,990.00 | 7,067,303.00 |
| January 12, 2022 | 69.00 | 70.00 | 69.00 | 70.00 | 69.65 | 87,040.00 | 6,062,589.50 |
| January 11, 2022 | 71.20 | 71.20 | 69.00 | 69.50 | 69.34 | 120,230.00 | 8,336,269.50 |
| January 10, 2022 | 70.50 | 70.50 | 69.15 | 70.00 | 69.71 | 95,240.00 | 6,639,471.50 |
| January 7, 2022 | 70.20 | 70.50 | 69.05 | 70.50 | 69.94 | 40,460.00 | 2,829,972.00 |
| January 6, 2022 | 70.00 | 70.00 | 69.50 | 69.70 | 69.71 | 87,570.00 | 6,104,335.00 |
| January 5, 2022 | 70.00 | 70.55 | 69.75 | 70.00 | 70.00 | 70,020.00 | 4,901,475.00 |
| January 3, 2022 | 71.00 | 71.35 | 70.00 | 70.55 | 70.55 | 37,310.00 | 2,632,381.50 |
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 | |||||||