East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	7.470	7.500	7.470	7.470	5.901	123,000
2023-02-07	7.490	7.490	7.450	7.460	5.893	135,900
2023-02-06	7.500	7.500	7.420	7.490	5.917	207,600
2023-02-03	7.460	7.520	7.460	7.490	5.917	155,000
2023-02-02	7.380	7.500	7.380	7.460	5.893	368,300
2023-02-01	7.270	7.420	7.270	7.380	5.830	303,100
2023-01-31	7.400	7.400	7.270	7.270	5.743	483,800
2023-01-30	7.400	7.450	7.360	7.390	5.838	571,500
2023-01-27	7.400	7.430	7.380	7.400	5.845	442,300
2023-01-26	7.430	7.540	7.430	7.450	5.885	88,600
2023-01-25	7.460	7.590	7.430	7.430	5.869	111,200
2023-01-24	7.600	7.600	7.180	7.460	5.893	422,700
2023-01-23	7.600	7.710	7.550	7.590	5.996	176,100
2023-01-20	7.600	7.680	7.560	7.570	5.980	171,300
2023-01-19	7.600	7.700	7.600	7.700	6.082	151,400
2023-01-18	7.590	7.650	7.550	7.600	6.003	81,000
2023-01-17	7.550	7.590	7.520	7.590	5.996	238,100
2023-01-16	7.310	7.600	7.310	7.540	5.956	464,500
2023-01-13	7.120	7.300	7.120	7.300	5.766	501,000
2023-01-12	7.150	7.150	7.050	7.120	5.624	154,800
2023-01-11	7.150	7.180	7.110	7.110	5.616	155,900
2023-01-10	6.990	7.190	6.990	7.150	5.648	296,100
2023-01-09	6.780	6.980	6.760	6.980	5.514	235,500
2023-01-06	6.850	6.850	6.760	6.760	5.340	105,400
2023-01-05	6.890	6.900	6.830	6.850	5.411	136,800
2023-01-04	6.790	6.840	6.730	6.830	5.395	255,500
2023-01-03	6.610	6.800	6.610	6.790	5.364	57,400
2022-12-29	6.670	6.700	6.610	6.670	5.269	113,900
2022-12-28	6.680	6.680	6.620	6.670	5.269	16,800
2022-12-27	6.690	6.690	6.600	6.680	5.277	38,600
2022-12-23	6.700	6.700	6.600	6.600	5.214	29,000
2022-12-22	6.700	6.700	6.600	6.600	5.214	118,800
2022-12-21	6.750	6.750	6.600	6.690	5.285	143,800
2022-12-20	6.550	6.790	6.550	6.750	5.332	42,500
2022-12-19	6.800	6.800	6.480	6.590	5.206	218,100
2022-12-16	6.760	6.800	6.700	6.800	5.372	31,400
2022-12-15	6.790	6.810	6.750	6.760	5.340	115,400
2022-12-14	6.700	6.820	6.700	6.790	5.364	54,600
2022-12-13	6.700	6.800	6.640	6.750	5.332	82,800
2022-12-12	6.820	6.820	6.700	6.700	5.293	132,400
2022-12-09	6.900	6.940	6.820	6.820	5.387	49,600
2022-12-07	6.700	6.910	6.700	6.900	5.451	431,400
2022-12-06	6.800	6.800	6.680	6.780	5.356	40,700
2022-12-05	6.900	6.900	6.760	6.840	5.403	220,600
2022-12-02	6.750	6.880	6.750	6.850	5.411	349,600
2022-12-01	6.700	6.880	6.620	6.750	5.332	319,400
2022-11-29	6.780	6.790	6.660	6.700	5.293	253,400
2022-11-28	6.800	6.840	6.650	6.780	5.356	632,000
2022-11-25	6.550	6.850	6.550	6.650	5.253	648,800
2022-11-24	6.400	6.580	6.400	6.500	5.135	552,900
2022-11-23	6.200	6.390	6.180	6.390	5.048	718,500
2022-11-22	6.190	6.200	6.150	6.180	4.882	1,002,400
2022-11-21	6.190	6.190	6.060	6.120	4.834	482,900
2022-11-18	6.130	6.200	6.100	6.190	4.890	255,700
2022-11-17	6.020	6.060	6.020	6.040	4.771	165,100
2022-11-16	6.120	6.120	6.020	6.060	4.787	161,200
2022-11-15	6.080	6.120	6.010	6.110	4.826	83,700
2022-11-14	5.990	6.000	5.950	5.990	4.732	129,800
2022-11-11	5.930	5.980	5.900	5.960	4.708	90,600
2022-11-10	5.900	5.990	5.880	5.900	4.661	71,100

← NewerPage 16 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.