East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	6.930	7.090	6.930	6.970	5.506	525,100
2022-08-10	6.830	6.930	6.830	6.930	5.474	48,800
2022-08-09	6.830	6.840	6.820	6.820	5.387	66,200
2022-08-08	6.810	6.840	6.760	6.830	5.395	45,400
2022-08-05	6.800	6.900	6.800	6.840	5.403	22,800
2022-08-04	6.860	6.860	6.750	6.810	5.379	199,600
2022-08-03	6.730	6.800	6.730	6.800	5.372	126,600
2022-08-02	6.890	6.890	6.760	6.780	5.356	98,400
2022-08-01	6.800	6.800	6.740	6.780	5.356	154,100
2022-07-29	6.820	6.840	6.800	6.800	5.372	123,300
2022-07-28	6.800	6.880	6.800	6.820	5.387	78,100
2022-07-27	6.800	6.980	6.790	6.840	5.403	87,700
2022-07-26	6.750	6.840	6.720	6.800	5.372	189,100
2022-07-25	6.980	6.980	6.720	6.830	5.395	32,900
2022-07-22	6.950	6.950	6.850	6.920	5.466	90,900
2022-07-21	6.900	6.980	6.860	6.940	5.482	376,900
2022-07-20	6.990	6.990	6.730	6.950	5.490	78,800
2022-07-19	6.760	6.760	6.680	6.730	5.316	169,900
2022-07-18	6.850	6.850	6.700	6.700	5.293	176,400
2022-07-15	6.900	7.000	6.790	6.840	5.403	235,500
2022-07-14	6.930	7.000	6.910	6.920	5.466	89,800
2022-07-13	7.030	7.030	6.930	6.930	5.474	235,900
2022-07-12	7.090	7.090	7.050	7.070	5.585	76,500
2022-07-11	6.990	7.100	6.990	7.060	5.577	236,700
2022-07-08	6.970	7.040	6.940	6.970	5.506	233,200
2022-07-07	7.000	7.000	6.960	6.970	5.506	47,900
2022-07-06	7.050	7.050	6.980	7.000	5.529	68,900
2022-07-05	6.870	7.000	6.870	7.000	5.529	94,700
2022-07-04	6.980	6.980	6.900	6.920	5.466	214,900
2022-07-01	6.980	7.050	6.980	6.980	5.514	114,700
2022-06-30	7.030	7.030	7.000	7.000	5.529	52,700
2022-06-29	7.050	7.050	7.000	7.010	5.537	635,000
2022-06-28	6.960	7.000	6.950	7.000	5.529	66,700
2022-06-27	7.020	7.050	6.960	6.960	5.498	109,100
2022-06-24	6.990	7.040	6.990	7.010	5.537	76,500
2022-06-23	7.150	7.150	7.000	7.040	5.561	33,500
2022-06-22	7.040	7.050	6.970	6.970	5.506	285,600
2022-06-21	7.010	7.050	7.010	7.040	5.561	31,800
2022-06-20	7.020	7.100	7.020	7.050	5.569	122,600
2022-06-17	7.100	7.100	7.000	7.020	5.545	483,200
2022-06-16	7.130	7.130	7.060	7.060	5.577	414,000
2022-06-15	7.130	7.140	7.070	7.080	5.593	238,600
2022-06-14	7.160	7.160	7.130	7.140	5.640	104,200
2022-06-13	7.250	7.250	7.160	7.180	5.672	165,100
2022-06-10	7.380	7.380	7.250	7.250	5.727	119,100
2022-06-09	7.270	7.380	7.250	7.360	5.814	340,000
2022-06-08	7.260	7.280	7.240	7.250	5.727	137,700
2022-06-07	7.300	7.300	7.200	7.260	5.735	68,100
2022-06-06	7.320	7.390	7.300	7.300	5.766	95,000
2022-06-03	7.350	7.400	7.320	7.330	5.790	151,000
2022-06-02	7.390	7.400	7.310	7.330	5.790	93,300
2022-06-01	7.200	7.380	7.200	7.360	5.814	172,100
2022-05-31	7.230	7.250	7.160	7.200	5.687	75,700
2022-05-30	7.160	7.250	7.150	7.230	5.711	85,000
2022-05-27	7.240	7.280	7.130	7.150	5.648	458,400
2022-05-26	7.160	7.190	7.120	7.150	5.648	163,300
2022-05-25	7.230	7.230	7.160	7.160	5.656	375,800
2022-05-24	7.250	7.260	7.230	7.230	5.711	108,600
2022-05-23	7.200	7.260	7.200	7.250	5.727	140,900
2022-05-20	7.320	7.320	7.160	7.200	5.687	817,400

← NewerPage 18 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.