East West Banking Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	8.850	8.860	8.750	8.850	7.392	95,200
2023-11-03	8.720	8.860	8.720	8.850	7.392	132,600
2023-10-31	8.710	8.840	8.710	8.840	7.384	305,400
2023-10-27	8.700	8.840	8.700	8.840	7.384	86,000
2023-10-26	9.070	9.190	8.780	8.950	7.476	987,700
2023-10-25	9.250	9.340	9.120	9.150	7.643	640,300
2023-10-24	9.320	9.470	9.250	9.250	7.726	380,000
2023-10-23	9.510	9.510	9.300	9.450	7.893	442,200
2023-10-20	9.530	9.580	9.340	9.510	7.944	387,300
2023-10-19	9.530	9.550	9.350	9.520	7.952	162,000
2023-10-18	9.400	9.600	9.400	9.540	7.969	736,200
2023-10-17	9.280	9.400	9.120	9.400	7.852	389,300
2023-10-16	9.220	9.310	9.220	9.300	7.768	528,200
2023-10-13	9.390	9.390	9.020	9.300	7.768	403,600
2023-10-12	9.200	9.300	9.200	9.300	7.768	324,600
2023-10-11	9.310	9.310	9.160	9.250	7.726	236,400
2023-10-10	9.110	9.340	9.110	9.310	7.777	208,500
2023-10-09	9.040	9.200	9.030	9.200	7.685	459,800
2023-10-06	9.400	9.400	9.000	9.200	7.685	792,200
2023-10-05	9.440	9.470	9.380	9.400	7.852	157,300
2023-10-04	9.300	9.440	9.230	9.420	7.868	519,000
2023-10-03	9.380	9.380	9.230	9.370	7.827	310,800
2023-10-02	9.390	9.390	9.150	9.390	7.843	395,200
2023-09-29	9.390	9.490	9.200	9.390	7.843	721,000
2023-09-28	9.400	9.400	9.340	9.390	7.843	491,600
2023-09-27	9.080	9.400	9.020	9.380	7.835	1,596,400
2023-09-26	8.920	9.100	8.880	9.080	7.584	631,800
2023-09-25	8.960	9.040	8.940	9.000	7.518	343,400
2023-09-22	9.080	9.080	8.950	9.040	7.551	701,600
2023-09-21	9.080	9.100	9.000	9.100	7.601	454,500
2023-09-20	8.830	9.080	8.710	9.080	7.584	1,302,400
2023-09-19	9.130	9.130	8.810	8.900	7.434	464,200
2023-09-18	9.000	9.300	9.000	9.130	7.626	792,300
2023-09-15	8.960	9.000	8.810	9.000	7.518	761,400
2023-09-14	9.000	9.050	8.700	8.960	7.484	1,381,600
2023-09-13	9.050	9.300	9.000	9.050	7.559	2,765,000
2023-09-12	8.800	9.110	8.700	9.000	7.518	2,412,600
2023-09-11	8.540	8.850	8.520	8.790	7.342	2,128,300
2023-09-08	8.280	8.650	8.280	8.540	7.133	1,270,200
2023-09-07	8.100	8.300	8.020	8.280	6.916	873,000
2023-09-06	8.120	8.120	7.950	8.100	6.766	705,100
2023-09-05	7.950	8.120	7.910	8.120	6.783	1,640,000
2023-09-04	7.600	8.000	7.600	7.950	6.641	1,288,500
2023-09-01	7.380	7.610	7.260	7.580	6.331	1,360,000
2023-08-31	7.280	7.380	7.210	7.380	6.164	782,700
2023-08-30	7.060	7.350	7.060	7.280	6.081	511,000
2023-08-29	6.980	7.060	6.980	7.050	5.889	207,300
2023-08-25	7.000	7.000	6.950	6.960	5.814	202,400
2023-08-24	6.920	6.960	6.920	6.950	5.805	180,500
2023-08-23	6.940	6.970	6.920	6.940	5.797	151,000
2023-08-22	6.880	6.950	6.880	6.930	5.789	149,400
2023-08-18	6.860	6.940	6.860	6.930	5.789	512,800
2023-08-17	6.910	6.940	6.890	6.930	5.789	936,000
2023-08-16	6.920	6.950	6.900	6.940	5.797	301,500
2023-08-15	6.910	6.980	6.900	6.900	5.763	214,500
2023-08-14	6.950	6.950	6.820	6.900	5.763	101,800
2023-08-11	7.080	7.100	6.800	6.970	5.822	307,300
2023-08-10	7.100	7.110	7.050	7.100	5.931	18,500
2023-08-09	7.010	7.050	7.010	7.040	5.880	157,000
2023-08-08	6.960	7.060	6.960	7.040	5.880	621,700

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.