East West Banking Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.240 | 9.500 | 9.200 | 9.440 | 7.885 | 350,500 |
| 2024-05-06 | 9.310 | 9.310 | 9.200 | 9.240 | 7.718 | 211,800 |
| 2024-05-03 | 9.340 | 9.340 | 9.290 | 9.310 | 7.777 | 115,600 |
| 2024-05-02 | 9.340 | 9.340 | 9.260 | 9.320 | 7.785 | 200,900 |
| 2024-04-30 | 9.280 | 9.330 | 9.280 | 9.330 | 7.793 | 77,600 |
| 2024-04-29 | 9.220 | 9.260 | 9.220 | 9.260 | 7.735 | 60,600 |
| 2024-04-26 | 9.170 | 9.280 | 9.170 | 9.220 | 7.701 | 19,300 |
| 2024-04-25 | 9.110 | 9.300 | 9.110 | 9.200 | 7.685 | 224,000 |
| 2024-04-24 | 9.110 | 9.250 | 9.080 | 9.100 | 7.601 | 109,900 |
| 2024-04-23 | 9.240 | 9.240 | 9.110 | 9.110 | 7.609 | 643,700 |
| 2024-04-22 | 9.250 | 9.250 | 9.100 | 9.240 | 7.718 | 234,500 |
| 2024-04-19 | 8.950 | 9.200 | 8.940 | 9.100 | 7.601 | 539,100 |
| 2024-04-18 | 8.900 | 9.100 | 8.900 | 8.950 | 7.476 | 145,100 |
| 2024-04-17 | 8.950 | 8.950 | 8.820 | 8.950 | 7.476 | 73,200 |
| 2024-04-16 | 8.910 | 9.100 | 8.800 | 8.890 | 7.426 | 445,900 |
| 2024-04-15 | 9.150 | 9.180 | 8.910 | 9.120 | 7.618 | 118,000 |
| 2024-04-12 | 9.160 | 9.190 | 8.900 | 9.150 | 7.643 | 294,200 |
| 2024-04-11 | 9.020 | 9.230 | 9.020 | 9.160 | 7.651 | 38,100 |
| 2024-04-08 | 9.040 | 9.150 | 9.040 | 9.140 | 7.635 | 94,800 |
| 2024-04-05 | 9.250 | 9.250 | 9.030 | 9.150 | 7.643 | 153,400 |
| 2024-04-04 | 9.120 | 9.280 | 9.020 | 9.250 | 7.726 | 472,800 |
| 2024-04-03 | 9.120 | 9.170 | 8.950 | 9.120 | 7.618 | 326,700 |
| 2024-04-02 | 9.000 | 9.120 | 8.920 | 9.120 | 7.618 | 184,200 |
| 2024-04-01 | 9.100 | 9.120 | 8.950 | 9.000 | 7.518 | 246,200 |
| 2024-03-27 | 9.000 | 9.120 | 9.000 | 9.120 | 7.618 | 44,700 |
| 2024-03-26 | 9.070 | 9.090 | 9.000 | 9.070 | 7.576 | 79,200 |
| 2024-03-25 | 8.890 | 9.060 | 8.890 | 9.060 | 7.568 | 716,100 |
| 2024-03-22 | 8.850 | 8.980 | 8.850 | 8.920 | 7.451 | 33,500 |
| 2024-03-21 | 9.020 | 9.040 | 8.850 | 8.850 | 7.392 | 77,100 |
| 2024-03-20 | 9.000 | 9.010 | 8.990 | 9.010 | 7.526 | 325,200 |
| 2024-03-19 | 8.910 | 9.000 | 8.900 | 9.000 | 7.518 | 56,200 |
| 2024-03-18 | 9.100 | 9.100 | 8.900 | 8.910 | 7.442 | 79,600 |
| 2024-03-15 | 9.110 | 9.120 | 9.020 | 9.060 | 7.568 | 596,800 |
| 2024-03-14 | 9.160 | 9.160 | 9.050 | 9.110 | 7.609 | 241,600 |
| 2024-03-13 | 9.100 | 9.170 | 9.100 | 9.100 | 7.601 | 181,500 |
| 2024-03-12 | 9.080 | 9.130 | 9.070 | 9.100 | 7.601 | 781,300 |
| 2024-03-11 | 9.100 | 9.110 | 9.070 | 9.070 | 7.576 | 1,664,000 |
| 2024-03-08 | 9.100 | 9.100 | 9.030 | 9.040 | 7.551 | 152,800 |
| 2024-03-07 | 9.150 | 9.150 | 9.100 | 9.100 | 7.601 | 155,200 |
| 2024-03-06 | 9.150 | 9.150 | 9.120 | 9.120 | 7.618 | 90,500 |
| 2024-03-05 | 9.090 | 9.120 | 9.000 | 9.120 | 7.618 | 1,115,600 |
| 2024-03-04 | 9.020 | 9.200 | 9.020 | 9.060 | 7.568 | 47,700 |
| 2024-03-01 | 9.190 | 9.190 | 9.050 | 9.050 | 7.559 | 29,400 |
| 2024-02-29 | 9.000 | 9.200 | 8.940 | 9.100 | 7.601 | 440,500 |
| 2024-02-28 | 9.110 | 9.120 | 9.000 | 9.000 | 7.518 | 135,700 |
| 2024-02-27 | 9.000 | 9.110 | 9.000 | 9.110 | 7.609 | 241,000 |
| 2024-02-26 | 8.930 | 9.050 | 8.930 | 9.000 | 7.518 | 104,100 |
| 2024-02-23 | 8.900 | 8.980 | 8.900 | 8.950 | 7.476 | 59,100 |
| 2024-02-22 | 8.900 | 8.920 | 8.900 | 8.900 | 7.434 | 72,900 |
| 2024-02-21 | 8.900 | 8.920 | 8.850 | 8.900 | 7.434 | 15,900 |
| 2024-02-20 | 8.950 | 8.950 | 8.800 | 8.900 | 7.434 | 613,000 |
| 2024-02-19 | 8.800 | 8.900 | 8.800 | 8.810 | 7.359 | 145,200 |
| 2024-02-16 | 8.950 | 8.950 | 8.880 | 8.890 | 7.426 | 43,000 |
| 2024-02-15 | 8.840 | 8.950 | 8.840 | 8.950 | 7.476 | 252,200 |
| 2024-02-14 | 8.740 | 8.820 | 8.740 | 8.800 | 7.351 | 182,300 |
| 2024-02-13 | 8.750 | 8.780 | 8.740 | 8.780 | 7.334 | 75,400 |
| 2024-02-12 | 8.800 | 8.810 | 8.780 | 8.790 | 7.342 | 114,700 |
| 2024-02-08 | 8.710 | 8.810 | 8.700 | 8.800 | 7.351 | 78,300 |
| 2024-02-07 | 8.700 | 8.720 | 8.650 | 8.720 | 7.284 | 93,700 |
| 2024-02-06 | 8.660 | 8.720 | 8.600 | 8.700 | 7.267 | 285,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.8200 PHP |
| 2025-05-09 | 0.6800 PHP |
| 2024-05-16 | 0.5400 PHP |
| 2023-05-09 | 0.4100 PHP |
| 2022-05-05 | 0.4000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.