East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	7.010	7.040	7.010	7.010	5.855	202,600
2023-05-11	7.080	7.150	7.000	7.000	5.847	181,000
2023-05-10	7.200	7.210	7.140	7.150	5.972	147,700
2023-05-09	7.440	7.440	7.140	7.200	6.014	324,500
2023-05-08	7.550	7.570	7.500	7.550	5.964	212,800
2023-05-05	7.580	7.580	7.460	7.550	5.964	107,400
2023-05-04	7.540	7.550	7.440	7.550	5.964	163,600
2023-05-03	7.500	7.600	7.500	7.520	5.940	106,700
2023-05-02	7.500	7.600	7.420	7.550	5.964	149,700
2023-04-28	7.330	7.500	7.330	7.450	5.885	393,300
2023-04-27	7.330	7.350	7.320	7.330	5.790	146,500
2023-04-26	7.250	7.330	7.250	7.320	5.782	147,000
2023-04-25	7.100	7.240	7.100	7.220	5.703	133,600
2023-04-24	7.000	7.020	6.990	7.000	5.529	567,200
2023-04-20	7.040	7.050	6.990	7.000	5.529	286,700
2023-04-19	7.050	7.050	7.000	7.040	5.561	93,900
2023-04-18	7.000	7.050	7.000	7.050	5.569	147,300
2023-04-17	7.010	7.020	7.000	7.020	5.545	93,400
2023-04-14	7.040	7.080	7.000	7.080	5.593	95,300
2023-04-13	7.080	7.080	7.000	7.020	5.545	59,800
2023-04-12	7.020	7.050	7.000	7.050	5.569	272,100
2023-04-11	7.110	7.190	7.000	7.080	5.593	323,200
2023-04-05	7.070	7.100	7.070	7.100	5.608	278,100
2023-04-04	7.000	7.270	7.000	7.090	5.601	61,900
2023-04-03	7.000	7.270	7.000	7.000	5.529	44,900
2023-03-31	6.990	7.020	6.990	7.000	5.529	96,200
2023-03-30	6.960	7.000	6.960	7.000	5.529	42,800
2023-03-29	7.000	7.000	6.940	6.990	5.522	83,600
2023-03-28	6.960	7.000	6.940	7.000	5.529	61,300
2023-03-27	6.960	6.960	6.930	6.960	5.498	17,500
2023-03-24	6.990	7.000	6.850	6.960	5.498	31,000
2023-03-23	7.200	7.200	6.980	7.000	5.529	256,900
2023-03-22	7.150	7.300	7.150	7.210	5.695	108,000
2023-03-21	7.250	7.300	7.200	7.300	5.766	93,300
2023-03-20	7.050	7.200	7.050	7.200	5.687	21,900
2023-03-17	6.850	7.100	6.850	7.060	5.577	73,900
2023-03-16	6.750	7.150	6.750	6.880	5.435	108,900
2023-03-15	6.810	7.050	6.810	7.000	5.529	47,400
2023-03-14	7.050	7.050	6.760	6.760	5.340	298,500
2023-03-13	7.110	7.110	7.020	7.020	5.545	707,100
2023-03-10	7.270	7.270	7.120	7.150	5.648	630,600
2023-03-09	7.310	7.460	7.300	7.300	5.766	339,000
2023-03-08	7.450	7.450	7.280	7.300	5.766	175,200
2023-03-07	7.480	7.480	7.380	7.420	5.861	152,200
2023-03-06	7.350	7.480	7.350	7.450	5.885	204,500
2023-03-03	7.260	7.390	7.260	7.350	5.806	43,500
2023-03-02	7.480	7.480	7.260	7.260	5.735	173,500
2023-03-01	7.300	7.450	7.300	7.300	5.766	299,500
2023-02-28	7.250	7.320	7.250	7.300	5.766	705,500
2023-02-27	7.350	7.430	7.270	7.300	5.766	196,200
2023-02-23	7.470	7.470	7.320	7.430	5.869	35,000
2023-02-22	7.370	7.370	7.340	7.340	5.798	34,200
2023-02-21	7.380	7.390	7.330	7.390	5.838	118,900
2023-02-20	7.450	7.600	7.400	7.400	5.845	133,000
2023-02-17	7.290	7.640	7.230	7.470	5.901	330,800
2023-02-16	7.350	7.500	7.300	7.310	5.774	375,500
2023-02-15	7.350	7.350	7.300	7.350	5.806	306,600
2023-02-14	7.400	7.440	7.320	7.350	5.806	180,600
2023-02-13	7.400	7.420	7.360	7.400	5.845	217,700
2023-02-10	7.420	7.440	7.360	7.400	5.845	262,200

← NewerPage 15 of 21 · 1,223 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.