East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	6.980	7.100	6.970	7.040	5.880	238,200
2023-08-04	6.950	6.950	6.900	6.940	5.797	159,500
2023-08-03	6.990	7.020	6.940	6.950	5.805	303,400
2023-08-02	7.030	7.030	6.960	7.000	5.847	258,100
2023-08-01	7.050	7.050	6.940	7.030	5.872	50,400
2023-07-31	7.090	7.090	6.940	7.050	5.889	353,800
2023-07-28	7.060	7.100	7.060	7.090	5.922	150,800
2023-07-27	7.110	7.110	7.060	7.100	5.931	96,200
2023-07-26	7.040	7.120	7.040	7.100	5.931	151,100
2023-07-25	7.100	7.170	7.060	7.100	5.931	102,100
2023-07-24	7.100	7.190	7.050	7.100	5.931	71,000
2023-07-21	7.240	7.240	7.010	7.200	6.014	83,800
2023-07-20	7.230	7.250	7.200	7.200	6.014	63,900
2023-07-19	7.210	7.240	7.160	7.240	6.047	39,400
2023-07-18	7.200	7.240	7.180	7.180	5.997	149,900
2023-07-17	7.100	7.190	7.100	7.190	6.006	28,600
2023-07-14	7.140	7.180	7.090	7.090	5.922	81,200
2023-07-13	7.140	7.190	7.140	7.190	6.006	101,800
2023-07-12	7.140	7.140	7.050	7.140	5.964	89,700
2023-07-11	7.030	7.140	7.000	7.140	5.964	162,300
2023-07-10	6.970	7.030	6.970	7.030	5.872	28,900
2023-07-07	6.990	6.990	6.900	6.970	5.822	50,700
2023-07-06	6.840	6.990	6.830	6.990	5.839	90,200
2023-07-05	6.810	6.900	6.800	6.860	5.730	106,500
2023-07-04	6.800	6.830	6.770	6.790	5.672	70,900
2023-07-03	6.840	6.840	6.800	6.800	5.680	148,200
2023-06-30	6.930	6.930	6.790	6.820	5.697	135,500
2023-06-29	6.820	6.940	6.760	6.810	5.688	212,000
2023-06-27	6.820	6.980	6.800	6.850	5.722	322,800
2023-06-26	6.880	6.880	6.820	6.820	5.697	222,400
2023-06-23	6.940	6.990	6.860	6.880	5.747	162,700
2023-06-22	6.990	6.990	6.930	6.930	5.789	58,400
2023-06-21	7.000	7.000	6.940	6.980	5.830	83,700
2023-06-20	6.960	7.010	6.950	7.000	5.847	28,100
2023-06-19	7.060	7.060	6.960	6.960	5.814	70,500
2023-06-16	7.060	7.080	6.980	7.000	5.847	73,400
2023-06-15	6.960	7.060	6.930	7.060	5.897	98,400
2023-06-14	7.000	7.040	6.910	6.980	5.830	82,200
2023-06-13	7.110	7.150	6.850	7.000	5.847	597,400
2023-06-09	7.130	7.180	7.120	7.180	5.997	48,500
2023-06-08	7.190	7.190	7.100	7.130	5.956	25,700
2023-06-07	7.190	7.190	7.110	7.110	5.939	7,600
2023-06-06	7.150	7.240	7.150	7.170	5.989	335,400
2023-06-05	7.100	7.150	7.100	7.150	5.972	51,600
2023-06-02	7.040	7.180	7.040	7.060	5.897	121,200
2023-06-01	7.040	7.050	7.040	7.040	5.880	111,300
2023-05-31	7.030	7.080	7.010	7.050	5.889	155,500
2023-05-30	7.180	7.180	7.030	7.030	5.872	30,600
2023-05-29	7.030	7.100	7.030	7.100	5.931	50,800
2023-05-26	7.100	7.190	7.010	7.030	5.872	192,200
2023-05-25	7.250	7.270	7.080	7.100	5.931	56,200
2023-05-24	7.170	7.260	7.080	7.080	5.914	155,200
2023-05-23	7.280	7.280	7.150	7.170	5.989	123,200
2023-05-22	7.270	7.300	7.250	7.280	6.081	108,000
2023-05-19	7.150	7.300	7.150	7.270	6.073	370,700
2023-05-18	7.000	7.160	7.000	7.140	5.964	343,400
2023-05-17	7.150	7.190	7.140	7.140	5.964	37,100
2023-05-16	7.180	7.190	7.150	7.150	5.972	155,000
2023-05-15	7.010	7.180	7.000	7.180	5.997	209,500
2023-05-12	7.010	7.040	7.010	7.010	5.855	202,600

← NewerPage 14 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.