Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 8.500 | 8.700 | 8.500 | 8.700 | 7.876 | 98,600 |
| 2024-03-22 | 8.600 | 8.600 | 8.500 | 8.500 | 7.695 | 52,700 |
| 2024-03-20 | 8.600 | 8.800 | 8.600 | 8.780 | 7.948 | 6,800 |
| 2024-03-19 | 8.560 | 8.560 | 8.500 | 8.500 | 7.695 | 2,800 |
| 2024-03-14 | 8.780 | 8.780 | 8.780 | 8.780 | 7.948 | 300 |
| 2024-03-13 | 8.800 | 8.800 | 8.600 | 8.600 | 7.786 | 115,100 |
| 2024-03-12 | 8.800 | 8.800 | 8.800 | 8.800 | 7.967 | 2,000 |
| 2024-03-11 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 100,300 |
| 2024-03-08 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 2,000 |
| 2024-03-07 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 2,100 |
| 2024-03-05 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 14,000 |
| 2024-03-04 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 39,200 |
| 2024-03-01 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 300 |
| 2024-02-28 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 100 |
| 2024-02-27 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 1,100 |
| 2024-02-23 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 3,000 |
| 2024-02-22 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 20,000 |
| 2024-02-20 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 1,200 |
| 2024-02-16 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 9,500 |
| 2024-02-14 | 8.700 | 8.750 | 8.700 | 8.750 | 7.921 | 14,800 |
| 2024-02-13 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 14,900 |
| 2024-02-12 | 8.750 | 8.750 | 8.700 | 8.700 | 7.876 | 2,100 |
| 2024-02-08 | 8.750 | 8.750 | 8.700 | 8.700 | 7.876 | 66,900 |
| 2024-02-06 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 1,200 |
| 2024-02-02 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 2,500 |
| 2024-02-01 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 16,400 |
| 2024-01-31 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 2,000 |
| 2024-01-30 | 8.800 | 8.800 | 8.750 | 8.750 | 7.921 | 19,000 |
| 2024-01-29 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 56,200 |
| 2024-01-24 | 8.880 | 8.900 | 8.700 | 8.700 | 7.876 | 6,000 |
| 2024-01-23 | 8.750 | 8.850 | 8.750 | 8.850 | 8.012 | 102,500 |
| 2024-01-22 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 115,600 |
| 2024-01-19 | 8.750 | 8.850 | 8.750 | 8.850 | 8.012 | 34,400 |
| 2024-01-18 | 8.850 | 8.850 | 8.710 | 8.710 | 7.885 | 8,900 |
| 2024-01-17 | 8.850 | 8.850 | 8.700 | 8.850 | 8.012 | 6,000 |
| 2024-01-15 | 8.850 | 8.850 | 8.600 | 8.600 | 7.786 | 10,900 |
| 2024-01-12 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 44,800 |
| 2024-01-11 | 8.600 | 8.600 | 8.500 | 8.500 | 7.695 | 47,500 |
| 2024-01-10 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 56,800 |
| 2024-01-05 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 286,500 |
| 2024-01-04 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 4,500 |
| 2023-12-29 | 8.610 | 8.700 | 8.500 | 8.700 | 7.876 | 73,800 |
| 2023-12-22 | 8.610 | 8.610 | 8.610 | 8.610 | 7.795 | 5,200 |
| 2023-12-20 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 5,300 |
| 2023-12-19 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 200 |
| 2023-12-18 | 8.500 | 8.600 | 8.500 | 8.600 | 7.786 | 3,000 |
| 2023-12-15 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 100 |
| 2023-12-13 | 8.600 | 8.600 | 8.500 | 8.500 | 7.695 | 12,000 |
| 2023-12-12 | 8.500 | 8.580 | 8.500 | 8.580 | 7.767 | 20,200 |
| 2023-12-07 | 8.500 | 8.500 | 8.500 | 8.500 | 7.695 | 375,000 |
| 2023-12-05 | 8.850 | 8.850 | 8.500 | 8.500 | 7.695 | 26,300 |
| 2023-12-04 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 100 |
| 2023-11-29 | 8.800 | 8.800 | 8.700 | 8.800 | 7.967 | 416,000 |
| 2023-11-28 | 8.750 | 8.750 | 8.750 | 8.750 | 7.921 | 63,200 |
| 2023-11-24 | 8.650 | 8.700 | 8.650 | 8.700 | 7.876 | 271,600 |
| 2023-11-23 | 8.600 | 8.650 | 8.590 | 8.650 | 7.831 | 878,400 |
| 2023-11-22 | 8.580 | 8.600 | 8.580 | 8.600 | 7.786 | 25,300 |
| 2023-11-21 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 82,200 |
| 2023-11-20 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 35,000 |
| 2023-11-17 | 8.600 | 8.600 | 8.600 | 8.600 | 7.786 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.4500 PHP |
| 2024-05-28 | 0.4500 PHP |
| 2023-07-28 | 0.3500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.