East West Banking Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 8.700 | 8.720 | 8.660 | 8.660 | 7.234 | 34,700 |
| 2024-02-02 | 8.750 | 8.800 | 8.700 | 8.720 | 7.284 | 43,100 |
| 2024-02-01 | 8.700 | 8.750 | 8.670 | 8.750 | 7.309 | 97,200 |
| 2024-01-31 | 8.740 | 8.810 | 8.740 | 8.750 | 7.309 | 29,300 |
| 2024-01-30 | 8.790 | 8.790 | 8.650 | 8.740 | 7.300 | 89,500 |
| 2024-01-29 | 8.790 | 8.810 | 8.600 | 8.800 | 7.351 | 351,900 |
| 2024-01-26 | 8.680 | 8.800 | 8.660 | 8.800 | 7.351 | 76,300 |
| 2024-01-25 | 8.600 | 8.700 | 8.580 | 8.680 | 7.250 | 45,700 |
| 2024-01-24 | 8.680 | 8.680 | 8.600 | 8.650 | 7.225 | 180,100 |
| 2024-01-23 | 8.630 | 8.690 | 8.630 | 8.630 | 7.209 | 71,900 |
| 2024-01-22 | 8.800 | 8.800 | 8.670 | 8.670 | 7.242 | 88,500 |
| 2024-01-19 | 8.710 | 8.800 | 8.710 | 8.800 | 7.351 | 250,700 |
| 2024-01-18 | 8.520 | 8.780 | 8.520 | 8.750 | 7.309 | 170,800 |
| 2024-01-17 | 8.710 | 8.800 | 8.700 | 8.740 | 7.300 | 95,900 |
| 2024-01-16 | 8.700 | 8.800 | 8.640 | 8.800 | 7.351 | 318,900 |
| 2024-01-15 | 8.530 | 8.730 | 8.530 | 8.720 | 7.284 | 137,100 |
| 2024-01-12 | 8.500 | 8.690 | 8.500 | 8.530 | 7.125 | 214,100 |
| 2024-01-11 | 8.420 | 8.650 | 8.420 | 8.600 | 7.183 | 94,000 |
| 2024-01-10 | 8.560 | 8.560 | 8.420 | 8.420 | 7.033 | 134,400 |
| 2024-01-09 | 8.520 | 8.560 | 8.510 | 8.560 | 7.150 | 44,100 |
| 2024-01-08 | 8.600 | 8.620 | 8.500 | 8.520 | 7.117 | 231,900 |
| 2024-01-05 | 8.500 | 8.600 | 8.500 | 8.600 | 7.183 | 57,400 |
| 2024-01-04 | 8.600 | 8.600 | 8.500 | 8.500 | 7.100 | 95,700 |
| 2024-01-03 | 8.500 | 8.600 | 8.500 | 8.600 | 7.183 | 63,200 |
| 2024-01-02 | 8.530 | 8.580 | 8.520 | 8.580 | 7.167 | 99,000 |
| 2023-12-29 | 8.500 | 8.520 | 8.450 | 8.520 | 7.117 | 333,400 |
| 2023-12-28 | 8.460 | 8.510 | 8.420 | 8.500 | 7.100 | 150,400 |
| 2023-12-27 | 8.350 | 8.470 | 8.320 | 8.460 | 7.067 | 84,500 |
| 2023-12-22 | 8.000 | 8.350 | 8.000 | 8.340 | 6.966 | 70,300 |
| 2023-12-21 | 8.050 | 8.100 | 8.000 | 8.000 | 6.682 | 26,960,301 |
| 2023-12-20 | 8.250 | 8.250 | 8.030 | 8.100 | 6.766 | 55,900 |
| 2023-12-19 | 8.200 | 8.270 | 8.020 | 8.250 | 6.891 | 70,200 |
| 2023-12-18 | 8.240 | 8.290 | 8.070 | 8.270 | 6.908 | 10,700 |
| 2023-12-15 | 8.250 | 8.250 | 8.010 | 8.080 | 6.749 | 26,000 |
| 2023-12-14 | 7.900 | 8.070 | 7.900 | 8.070 | 6.741 | 121,700 |
| 2023-12-13 | 7.940 | 7.940 | 7.800 | 7.850 | 6.557 | 50,100 |
| 2023-12-12 | 7.900 | 7.940 | 7.720 | 7.940 | 6.632 | 39,000 |
| 2023-12-11 | 7.950 | 8.290 | 7.710 | 7.710 | 6.440 | 404,400 |
| 2023-12-07 | 7.890 | 7.970 | 7.880 | 7.950 | 6.641 | 62,100 |
| 2023-12-06 | 8.000 | 8.000 | 7.840 | 7.880 | 6.582 | 22,300 |
| 2023-12-05 | 7.940 | 7.950 | 7.750 | 7.940 | 6.632 | 45,800 |
| 2023-12-04 | 8.210 | 8.450 | 7.740 | 7.930 | 6.624 | 489,200 |
| 2023-12-01 | 8.490 | 8.490 | 8.260 | 8.300 | 6.933 | 3,000 |
| 2023-11-30 | 8.310 | 8.880 | 8.250 | 8.490 | 7.092 | 369,600 |
| 2023-11-29 | 8.340 | 8.360 | 8.310 | 8.320 | 6.950 | 11,500 |
| 2023-11-28 | 8.400 | 8.450 | 8.280 | 8.310 | 6.941 | 115,100 |
| 2023-11-24 | 8.600 | 8.690 | 8.400 | 8.400 | 7.016 | 96,400 |
| 2023-11-23 | 8.650 | 8.880 | 8.600 | 8.600 | 7.183 | 86,700 |
| 2023-11-22 | 8.800 | 8.800 | 8.710 | 8.710 | 7.275 | 112,900 |
| 2023-11-21 | 8.770 | 8.800 | 8.770 | 8.800 | 7.351 | 27,400 |
| 2023-11-20 | 8.810 | 8.990 | 8.800 | 8.810 | 7.359 | 244,400 |
| 2023-11-17 | 8.900 | 9.000 | 8.820 | 8.990 | 7.509 | 32,700 |
| 2023-11-16 | 9.000 | 9.000 | 8.900 | 8.980 | 7.501 | 79,500 |
| 2023-11-15 | 8.820 | 9.000 | 8.820 | 9.000 | 7.518 | 121,000 |
| 2023-11-14 | 8.820 | 9.000 | 8.810 | 9.000 | 7.518 | 125,200 |
| 2023-11-13 | 9.010 | 9.150 | 9.000 | 9.000 | 7.518 | 120,500 |
| 2023-11-10 | 8.950 | 9.020 | 8.950 | 9.000 | 7.518 | 185,600 |
| 2023-11-09 | 9.160 | 9.160 | 8.900 | 9.000 | 7.518 | 36,900 |
| 2023-11-08 | 8.850 | 9.180 | 8.850 | 9.180 | 7.668 | 250,200 |
| 2023-11-07 | 8.800 | 8.880 | 8.800 | 8.850 | 7.392 | 222,900 |
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.