East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	7.290	7.400	7.240	7.240	5.719	1,596,500
2022-05-18	7.250	7.370	7.150	7.290	5.759	414,700
2022-05-17	7.240	7.300	7.120	7.250	5.727	115,300
2022-05-16	7.390	7.400	7.250	7.250	5.727	265,400
2022-05-13	7.400	7.400	7.340	7.350	5.806	209,800
2022-05-12	7.410	7.520	7.380	7.390	5.838	383,800
2022-05-11	7.550	7.550	7.400	7.460	5.893	507,100
2022-05-10	7.650	7.650	7.500	7.550	5.964	234,000
2022-05-06	7.750	7.770	7.670	7.670	6.059	321,900
2022-05-05	7.890	7.890	7.740	7.780	6.146	563,300
2022-05-04	8.040	8.180	8.040	8.050	6.043	1,276,600
2022-05-02	8.060	8.080	8.030	8.050	6.043	362,200
2022-04-29	8.190	8.190	8.050	8.060	6.050	623,600
2022-04-28	8.190	8.200	8.070	8.120	6.095	255,200
2022-04-27	8.150	8.150	8.080	8.110	6.088	296,400
2022-04-26	8.180	8.180	8.030	8.080	6.065	395,000
2022-04-25	8.230	8.230	8.160	8.180	6.141	762,900
2022-04-22	8.000	8.000	7.970	7.970	5.983	244,300
2022-04-21	8.070	8.070	8.000	8.020	6.020	135,800
2022-04-20	8.000	8.060	7.990	8.030	6.028	94,900
2022-04-19	8.000	8.060	7.970	7.990	5.998	125,300
2022-04-18	8.100	8.230	7.810	8.000	6.005	369,900
2022-04-13	8.050	8.090	8.000	8.070	6.058	107,800
2022-04-12	8.000	8.230	8.000	8.050	6.043	39,400
2022-04-11	8.080	8.150	8.000	8.000	6.005	520,900
2022-04-08	8.250	8.250	8.140	8.160	6.126	214,600
2022-04-07	8.300	8.300	8.240	8.250	6.193	671,800
2022-04-06	8.370	8.370	8.320	8.340	6.261	330,000
2022-04-05	8.360	8.370	8.350	8.370	6.283	155,400
2022-04-04	8.370	8.380	8.350	8.370	6.283	86,800
2022-04-01	8.380	8.380	8.360	8.370	6.283	167,800
2022-03-31	8.400	8.470	8.400	8.430	6.328	128,800
2022-03-30	8.470	8.470	8.360	8.400	6.306	738,700
2022-03-29	8.390	8.470	8.360	8.380	6.291	592,100
2022-03-28	8.400	8.450	8.390	8.390	6.298	79,200
2022-03-25	8.400	8.470	8.390	8.400	6.306	66,100
2022-03-24	8.330	8.500	8.330	8.380	6.291	148,000
2022-03-23	8.410	8.410	8.310	8.350	6.268	114,000
2022-03-22	8.450	8.500	8.380	8.410	6.313	187,600
2022-03-21	8.400	8.690	8.400	8.470	6.358	149,200
2022-03-18	8.520	8.630	8.420	8.460	6.351	122,000
2022-03-17	8.550	8.680	8.500	8.580	6.441	303,100
2022-03-16	8.450	8.550	8.450	8.540	6.411	56,100
2022-03-15	8.420	8.500	8.420	8.450	6.343	408,100
2022-03-14	8.430	8.700	8.390	8.510	6.388	209,100
2022-03-11	8.600	8.700	8.410	8.430	6.328	405,600
2022-03-10	8.740	8.750	8.600	8.600	6.456	322,800
2022-03-09	8.500	8.900	8.500	8.740	6.561	315,600
2022-03-08	8.950	8.950	8.500	8.500	6.381	1,777,900
2022-03-07	9.120	9.200	8.930	8.990	6.749	156,000
2022-03-04	9.130	9.180	9.100	9.120	6.846	64,700
2022-03-03	8.990	9.190	8.990	9.140	6.861	151,400
2022-03-02	9.250	9.250	8.990	8.990	6.749	524,300
2022-03-01	9.000	9.190	9.000	9.100	6.831	639,700
2022-02-28	9.200	9.360	8.950	8.970	6.734	1,449,600
2022-02-24	9.350	9.490	9.200	9.200	6.906	540,100
2022-02-23	9.470	9.490	9.300	9.310	6.989	379,500
2022-02-22	9.500	9.500	9.440	9.470	7.109	838,100
2022-02-21	9.500	9.510	9.440	9.510	7.139	703,200
2022-02-18	9.500	9.570	9.420	9.470	7.109	699,000

← NewerPage 19 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.