• Home
  • About Us
  • Companies Handled
  • Services Offered
  • Downloadable Forms
  • Links
    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.
  • Faqs
  • Contact Us


Year:   Month:

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

We have an updated Privacy Statement. Click here. I Agree