East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	5.900	5.950	5.820	5.900	4.661	81,500
2022-11-08	5.900	5.920	5.800	5.890	4.653	53,800
2022-11-07	5.900	5.900	5.800	5.900	4.661	64,000
2022-11-04	5.800	5.860	5.800	5.850	4.621	38,100
2022-11-03	5.800	5.850	5.710	5.800	4.582	86,700
2022-11-02	5.800	5.900	5.800	5.900	4.661	37,400
2022-10-28	5.920	5.920	5.860	5.870	4.637	14,300
2022-10-27	5.800	6.000	5.800	5.910	4.668	163,100
2022-10-26	5.700	5.770	5.700	5.720	4.518	44,100
2022-10-25	5.700	5.790	5.700	5.770	4.558	137,800
2022-10-24	5.860	5.890	5.600	5.700	4.503	214,700
2022-10-21	5.980	5.980	5.820	5.860	4.629	39,100
2022-10-20	5.880	5.950	5.880	5.900	4.661	153,800
2022-10-19	5.890	5.890	5.830	5.880	4.645	53,300
2022-10-18	5.860	5.900	5.800	5.850	4.621	112,400
2022-10-17	5.830	5.860	5.810	5.860	4.629	41,300
2022-10-14	5.820	5.870	5.820	5.830	4.605	145,600
2022-10-13	5.810	5.890	5.810	5.820	4.597	70,100
2022-10-12	5.980	5.980	5.860	5.890	4.653	29,100
2022-10-11	5.870	5.970	5.800	5.900	4.661	86,200
2022-10-10	6.030	6.050	5.880	5.900	4.661	147,700
2022-10-07	5.950	6.100	5.950	6.030	4.763	15,800
2022-10-06	6.000	6.220	5.950	5.960	4.708	275,800
2022-10-05	6.000	6.150	6.000	6.050	4.779	63,300
2022-10-04	6.000	6.000	5.990	6.000	4.740	107,800
2022-10-03	6.020	6.020	5.890	5.950	4.700	95,200
2022-09-30	6.170	6.170	5.900	6.030	4.763	227,800
2022-09-29	6.000	6.190	6.000	6.140	4.850	118,300
2022-09-28	6.050	6.300	6.000	6.050	4.779	155,900
2022-09-27	6.390	6.390	6.000	6.050	4.779	517,600
2022-09-23	6.420	6.420	6.380	6.400	5.056	152,000
2022-09-22	6.470	6.650	6.460	6.460	5.103	361,800
2022-09-21	6.550	6.550	6.400	6.470	5.111	358,200
2022-09-20	6.550	6.750	6.550	6.570	5.190	101,100
2022-09-19	6.750	6.750	6.580	6.580	5.198	208,500
2022-09-16	6.690	6.750	6.680	6.710	5.300	108,700
2022-09-15	6.710	6.750	6.700	6.700	5.293	1,112,000
2022-09-14	6.740	6.800	6.710	6.730	5.316	245,600
2022-09-13	6.780	6.990	6.750	6.750	5.332	441,500
2022-09-12	6.910	6.910	6.770	6.780	5.356	83,900
2022-09-09	6.800	6.850	6.770	6.770	5.348	126,400
2022-09-08	6.800	6.850	6.800	6.810	5.379	421,400
2022-09-07	6.810	6.900	6.800	6.810	5.379	120,800
2022-09-06	6.840	6.840	6.810	6.810	5.379	113,000
2022-09-05	6.830	6.900	6.820	6.830	5.395	105,300
2022-09-02	6.830	6.900	6.820	6.830	5.395	112,500
2022-09-01	6.830	6.840	6.820	6.830	5.395	256,000
2022-08-31	6.990	6.990	6.840	6.840	5.403	372,900
2022-08-30	6.910	6.930	6.820	6.850	5.411	559,400
2022-08-26	7.000	7.000	6.920	6.920	5.466	85,300
2022-08-25	6.990	6.990	6.890	6.900	5.451	321,200
2022-08-24	6.930	7.000	6.930	6.980	5.514	40,700
2022-08-23	7.030	7.090	6.920	6.930	5.474	309,200
2022-08-22	7.270	7.270	7.030	7.050	5.569	201,700
2022-08-19	7.250	7.250	7.100	7.110	5.616	216,100
2022-08-18	7.300	7.300	7.100	7.140	5.640	123,900
2022-08-17	7.190	7.350	7.180	7.190	5.680	886,400
2022-08-16	6.950	7.150	6.950	7.100	5.608	2,429,600
2022-08-15	7.050	7.050	6.950	6.950	5.490	178,500
2022-08-12	7.180	7.180	6.950	7.040	5.561	346,000

← NewerPage 17 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.