Share Prices of San Miguel Food and Beverage, Inc.
Stock Code: FB
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 25, 2024 |
46.70 |
46.70 |
43.00 |
45.00 |
43.80 |
240,400.00 |
10,530,070.00 |
April 24, 2024 |
47.00 |
47.00 |
44.85 |
45.00 |
45.35 |
106,000.00 |
4,807,100.00 |
April 23, 2024 |
46.95 |
46.95 |
45.80 |
46.00 |
46.19 |
57,600.00 |
2,660,490.00 |
April 22, 2024 |
47.50 |
47.50 |
46.90 |
46.95 |
46.98 |
24,200.00 |
1,136,900.00 |
April 19, 2024 |
47.70 |
47.70 |
46.90 |
47.00 |
47.03 |
34,300.00 |
1,613,250.00 |
April 18, 2024 |
47.20 |
47.80 |
46.90 |
47.00 |
47.03 |
103,300.00 |
4,858,510.00 |
April 17, 2024 |
47.40 |
47.40 |
47.05 |
47.40 |
47.32 |
69,800.00 |
3,303,070.00 |
April 16, 2024 |
47.65 |
47.80 |
47.40 |
47.50 |
47.57 |
62,000.00 |
2,949,335.00 |
April 15, 2024 |
48.00 |
48.00 |
47.55 |
47.80 |
47.81 |
10,000.00 |
478,155.00 |
April 12, 2024 |
48.45 |
48.50 |
48.00 |
48.00 |
48.31 |
232,100.00 |
11,213,265.00 |
April 11, 2024 |
49.00 |
49.00 |
48.25 |
48.40 |
48.43 |
23,300.00 |
1,128,310.00 |
April 8, 2024 |
48.50 |
48.70 |
48.35 |
48.50 |
48.50 |
40,200.00 |
1,949,515.00 |
April 5, 2024 |
48.90 |
48.90 |
48.35 |
48.45 |
48.47 |
25,000.00 |
1,211,875.00 |
April 4, 2024 |
49.50 |
49.70 |
48.60 |
48.90 |
48.93 |
33,500.00 |
1,639,120.00 |
April 3, 2024 |
49.90 |
49.90 |
48.25 |
48.90 |
48.84 |
51,300.00 |
2,505,585.00 |
April 2, 2024 |
50.10 |
50.10 |
49.00 |
49.05 |
49.31 |
48,000.00 |
2,366,735.00 |
April 1, 2024 |
49.95 |
50.00 |
49.00 |
49.75 |
49.94 |
26,900.00 |
1,343,465.00 |
March 27, 2024 |
49.00 |
49.20 |
48.90 |
49.00 |
48.99 |
81,700.00 |
4,002,390.00 |
March 26, 2024 |
49.10 |
49.80 |
48.95 |
49.00 |
49.17 |
49,500.00 |
2,433,885.00 |
March 25, 2024 |
49.00 |
49.90 |
49.00 |
49.00 |
49.26 |
23,200.00 |
1,142,820.00 |
March 22, 2024 |
49.30 |
49.45 |
48.70 |
49.00 |
48.97 |
219,000.00 |
10,723,700.00 |
March 21, 2024 |
49.95 |
49.95 |
49.25 |
49.30 |
49.39 |
29,200.00 |
1,442,290.00 |
March 20, 2024 |
49.00 |
49.35 |
48.95 |
49.10 |
49.17 |
19,100.00 |
939,200.00 |
March 19, 2024 |
49.95 |
49.95 |
48.90 |
49.00 |
49.05 |
86,300.00 |
4,233,400.00 |
March 18, 2024 |
50.60 |
50.60 |
49.00 |
49.25 |
49.35 |
78,400.00 |
3,868,890.00 |
March 15, 2024 |
49.70 |
49.70 |
49.45 |
49.65 |
49.63 |
34,900.00 |
1,732,100.00 |
March 14, 2024 |
51.00 |
51.00 |
49.30 |
49.70 |
49.78 |
34,900.00 |
1,737,210.00 |
March 13, 2024 |
52.90 |
52.90 |
49.70 |
49.80 |
49.95 |
22,800.00 |
1,138,860.50 |
March 12, 2024 |
49.95 |
51.00 |
49.45 |
50.00 |
49.82 |
49,600.00 |
2,471,275.00 |
March 11, 2024 |
50.00 |
50.05 |
49.95 |
49.95 |
50.00 |
44,990.00 |
2,249,432.50 |
March 8, 2024 |
51.50 |
51.95 |
49.05 |
50.30 |
49.89 |
45,390.00 |
2,264,565.50 |
March 7, 2024 |
50.60 |
50.80 |
50.00 |
50.40 |
50.34 |
16,990.00 |
855,257.00 |
March 6, 2024 |
50.45 |
50.50 |
50.05 |
50.50 |
50.24 |
14,580.00 |
732,553.00 |
March 5, 2024 |
51.65 |
51.95 |
50.20 |
50.50 |
50.56 |
28,440.00 |
1,438,003.00 |
March 4, 2024 |
51.90 |
52.00 |
50.10 |
50.35 |
50.48 |
37,900.00 |
1,913,088.50 |
March 1, 2024 |
50.25 |
52.00 |
50.00 |
52.00 |
51.70 |
76,000.00 |
3,928,921.00 |
February 29, 2024 |
50.25 |
50.25 |
49.90 |
50.25 |
50.06 |
33,570.00 |
1,680,569.00 |
February 28, 2024 |
50.25 |
50.25 |
49.85 |
50.25 |
49.95 |
19,240.00 |
961,126.00 |
February 27, 2024 |
50.00 |
50.15 |
49.65 |
50.15 |
49.90 |
11,080.00 |
552,912.00 |
February 26, 2024 |
50.00 |
50.00 |
49.50 |
50.00 |
49.81 |
30,440.00 |
1,516,095.50 |
February 23, 2024 |
50.00 |
50.00 |
49.55 |
50.00 |
49.80 |
34,680.00 |
1,727,154.50 |
February 22, 2024 |
50.10 |
50.10 |
49.50 |
50.00 |
49.88 |
73,410.00 |
3,661,620.00 |
February 21, 2024 |
50.20 |
50.20 |
49.70 |
50.00 |
49.81 |
13,880.00 |
691,426.50 |
February 20, 2024 |
50.00 |
50.00 |
49.55 |
50.00 |
49.78 |
9,710.00 |
483,326.50 |
February 19, 2024 |
50.00 |
50.00 |
49.65 |
50.00 |
49.88 |
39,070.00 |
1,948,637.00 |
February 16, 2024 |
50.00 |
50.45 |
49.50 |
50.00 |
49.99 |
27,750.00 |
1,387,117.50 |
February 15, 2024 |
49.95 |
50.00 |
49.00 |
50.00 |
49.92 |
8,880.00 |
443,306.00 |
February 14, 2024 |
49.50 |
50.00 |
49.50 |
50.00 |
49.95 |
37,050.00 |
1,850,710.00 |
February 13, 2024 |
50.20 |
50.50 |
50.00 |
50.00 |
50.03 |
16,990.00 |
850,071.50 |
February 12, 2024 |
50.00 |
50.20 |
49.25 |
50.20 |
49.65 |
10,750.00 |
533,784.00 |
February 8, 2024 |
50.00 |
50.45 |
49.25 |
50.25 |
49.98 |
18,530.00 |
926,045.00 |
February 7, 2024 |
49.60 |
50.00 |
49.50 |
50.00 |
49.83 |
13,400.00 |
667,665.00 |
February 6, 2024 |
49.75 |
49.75 |
49.65 |
49.70 |
49.71 |
17,500.00 |
869,875.00 |
February 5, 2024 |
49.45 |
49.90 |
49.35 |
49.70 |
49.61 |
11,200.00 |
555,630.00 |
February 2, 2024 |
49.50 |
49.80 |
49.20 |
49.45 |
49.46 |
39,000.00 |
1,929,060.00 |
February 1, 2024 |
49.40 |
49.40 |
48.70 |
49.30 |
49.07 |
16,000.00 |
785,145.00 |
January 31, 2024 |
49.00 |
49.50 |
48.80 |
49.40 |
49.17 |
6,800.00 |
334,330.00 |
January 30, 2024 |
49.00 |
49.00 |
48.55 |
49.00 |
48.86 |
14,300.00 |
698,700.00 |
January 29, 2024 |
48.75 |
49.00 |
48.70 |
49.00 |
48.83 |
6,000.00 |
293,025.00 |
January 26, 2024 |
48.70 |
48.75 |
48.60 |
48.75 |
48.68 |
20,800.00 |
1,012,700.00 |
January 25, 2024 |
48.50 |
48.70 |
48.45 |
48.70 |
48.63 |
19,600.00 |
953,135.00 |
January 24, 2024 |
48.50 |
48.70 |
48.45 |
48.70 |
48.62 |
19,400.00 |
943,265.00 |
January 23, 2024 |
48.70 |
48.80 |
48.50 |
48.50 |
48.64 |
38,100.00 |
1,853,065.00 |
January 22, 2024 |
48.60 |
48.90 |
48.40 |
48.70 |
48.69 |
88,700.00 |
4,318,490.00 |
January 19, 2024 |
49.00 |
49.00 |
48.35 |
48.95 |
48.93 |
79,800.00 |
3,904,560.00 |
January 18, 2024 |
49.50 |
49.50 |
48.70 |
49.00 |
48.99 |
51,700.00 |
2,532,920.00 |
January 17, 2024 |
49.20 |
49.40 |
48.90 |
49.40 |
49.23 |
106,400.00 |
5,237,715.00 |
January 16, 2024 |
49.50 |
49.50 |
48.20 |
49.20 |
49.00 |
69,300.00 |
3,395,800.00 |
January 15, 2024 |
49.90 |
49.90 |
47.60 |
49.00 |
48.66 |
284,960.00 |
13,865,674.00 |
January 12, 2024 |
50.00 |
50.00 |
49.90 |
50.00 |
49.96 |
7,240.00 |
361,745.50 |
January 11, 2024 |
49.95 |
50.00 |
49.85 |
50.00 |
49.90 |
8,940.00 |
446,133.50 |
January 10, 2024 |
50.25 |
51.00 |
49.85 |
50.00 |
50.00 |
40,010.00 |
2,000,496.00 |
January 9, 2024 |
50.00 |
50.30 |
49.90 |
50.25 |
50.06 |
14,960.00 |
748,845.50 |
January 8, 2024 |
51.50 |
51.50 |
50.00 |
50.00 |
50.45 |
16,190.00 |
816,752.50 |
January 5, 2024 |
50.50 |
51.50 |
50.00 |
50.50 |
50.35 |
22,120.00 |
1,113,797.50 |
January 4, 2024 |
51.00 |
51.00 |
49.90 |
50.50 |
50.19 |
7,670.00 |
384,965.50 |
January 3, 2024 |
51.00 |
51.50 |
49.90 |
50.80 |
50.45 |
48,080.00 |
2,425,548.00 |
January 2, 2024 |
51.00 |
51.50 |
49.95 |
51.00 |
51.11 |
6,220.00 |
317,882.00 |
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 |