East West Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9.500	9.570	9.420	9.470	7.109	699,000
2022-02-17	9.500	9.500	9.450	9.500	7.131	93,400
2022-02-16	9.570	9.570	9.400	9.470	7.109	193,300
2022-02-15	9.500	9.580	9.380	9.450	7.094	255,400
2022-02-14	9.410	9.550	9.380	9.500	7.131	127,900
2022-02-11	9.500	9.640	9.460	9.460	7.101	123,000
2022-02-10	9.640	9.650	9.450	9.540	7.161	270,900
2022-02-09	9.530	9.650	9.510	9.600	7.206	409,500
2022-02-08	9.450	9.500	9.300	9.500	7.131	971,500
2022-02-07	9.320	9.480	9.310	9.420	7.071	262,000
2022-02-04	9.360	9.500	9.270	9.320	6.996	284,700
2022-02-03	9.430	9.450	9.260	9.360	7.026	1,669,700
2022-02-02	9.370	9.500	9.350	9.430	7.079	255,200
2022-01-31	9.370	9.390	9.360	9.370	7.034	207,000
2022-01-28	9.400	9.490	9.360	9.400	7.056	282,600
2022-01-27	9.340	9.510	9.320	9.380	7.041	184,900
2022-01-26	9.300	9.400	9.260	9.340	7.011	140,900
2022-01-25	9.260	9.300	9.250	9.260	6.951	143,000
2022-01-24	9.400	9.480	9.200	9.260	6.951	258,600
2022-01-21	9.390	9.510	9.390	9.400	7.056	278,500
2022-01-20	9.510	9.530	9.390	9.510	7.139	124,000
2022-01-19	9.600	9.600	9.530	9.530	7.154	55,300
2022-01-18	9.650	9.660	9.540	9.560	7.176	196,300
2022-01-17	9.530	9.660	9.530	9.600	7.206	97,000
2022-01-14	9.680	9.680	9.520	9.600	7.206	96,100
2022-01-13	9.540	9.690	9.470	9.680	7.267	187,600
2022-01-12	9.380	9.550	9.380	9.540	7.161	216,400
2022-01-11	9.380	9.390	9.370	9.380	7.041	249,000
2022-01-10	9.320	9.500	9.320	9.400	7.056	33,200
2022-01-07	9.350	9.400	9.310	9.370	7.034	111,600
2022-01-06	9.410	9.500	9.350	9.380	7.041	139,400
2022-01-05	9.460	9.500	9.380	9.410	7.064	320,600
2022-01-03	9.380	9.500	9.380	9.460	7.101	109,900
2021-12-31	9.750	9.840	9.530	9.600	7.206	84,000
2021-12-29	9.600	9.800	9.600	9.740	7.312	366,800
2021-12-28	9.350	9.660	9.350	9.660	7.252	310,500
2021-12-27	9.380	9.440	9.350	9.400	7.056	29,500
2021-12-24	9.300	9.430	9.300	9.400	7.056	100,700
2021-12-23	9.200	9.360	9.200	9.290	6.974	68,300
2021-12-22	9.200	9.400	9.200	9.360	7.026	13,200
2021-12-21	9.240	9.240	9.100	9.170	6.884	247,600
2021-12-20	9.300	9.380	9.240	9.240	6.936	30,600
2021-12-17	9.400	9.400	9.210	9.220	6.921	68,500
2021-12-16	9.200	9.400	9.200	9.240	6.936	101,700
2021-12-15	9.310	9.440	9.180	9.200	6.906	774,300
2021-12-14	9.310	9.480	9.310	9.400	7.056	83,900
2021-12-13	9.400	9.430	9.310	9.310	6.989	136,600
2021-12-10	9.450	9.450	9.380	9.430	7.079	197,000
2021-12-09	9.430	9.500	9.380	9.380	7.041	56,300
2021-12-07	9.300	9.450	9.300	9.420	7.071	40,600
2021-12-06	9.340	9.340	9.300	9.300	6.981	334,300
2021-12-03	9.350	9.400	9.340	9.340	7.011	210,700
2021-12-02	9.400	9.400	9.310	9.350	7.019	252,700
2021-12-01	9.320	9.500	9.320	9.400	7.056	71,700
2021-11-29	9.530	9.530	9.170	9.320	6.996	764,700
2021-11-26	9.630	9.690	9.590	9.590	7.199	340,200
2021-11-25	9.650	9.700	9.630	9.630	7.229	235,800
2021-11-24	9.630	9.750	9.630	9.680	7.267	434,800
2021-11-23	9.630	9.680	9.600	9.610	7.214	528,500
2021-11-22	9.740	9.740	9.610	9.610	7.214	144,400

← NewerPage 20 of 21 · 1,226 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.