Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 8.500 | 8.600 | 8.500 | 8.600 | 7.786 | 51,700 |
| 2023-11-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.695 | 16,000 |
| 2023-11-14 | 8.400 | 8.500 | 8.400 | 8.500 | 7.695 | 11,700 |
| 2023-11-13 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 54,600 |
| 2023-11-10 | 8.400 | 8.560 | 8.400 | 8.560 | 7.749 | 132,800 |
| 2023-11-09 | 8.600 | 8.600 | 8.400 | 8.400 | 7.604 | 6,000 |
| 2023-11-08 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 100 |
| 2023-11-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 19,600 |
| 2023-11-03 | 8.300 | 8.500 | 8.300 | 8.500 | 7.695 | 18,500 |
| 2023-10-25 | 8.300 | 8.300 | 8.300 | 8.300 | 7.514 | 60,900 |
| 2023-10-24 | 8.400 | 8.400 | 8.300 | 8.300 | 7.514 | 101,800 |
| 2023-10-23 | 8.500 | 8.500 | 8.400 | 8.400 | 7.604 | 190,800 |
| 2023-10-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 47,400 |
| 2023-10-19 | 8.410 | 8.410 | 8.400 | 8.400 | 7.604 | 1,800 |
| 2023-10-18 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 10,000 |
| 2023-10-17 | 8.400 | 8.400 | 8.400 | 8.400 | 7.604 | 2,000 |
| 2023-10-12 | 8.350 | 8.350 | 8.350 | 8.350 | 7.559 | 10,000 |
| 2023-10-09 | 8.140 | 8.320 | 8.140 | 8.320 | 7.532 | 37,600 |
| 2023-10-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.333 | 900 |
| 2023-10-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.333 | 500 |
| 2023-10-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.333 | 16,200 |
| 2023-10-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.333 | 8,600 |
| 2023-09-29 | 8.040 | 8.600 | 8.040 | 8.600 | 7.786 | 16,700 |
| 2023-09-28 | 8.000 | 8.060 | 8.000 | 8.030 | 7.269 | 30,800 |
| 2023-09-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.197 | 500 |
| 2023-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.152 | 9,500 |
| 2023-09-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.224 | 100 |
| 2023-09-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.152 | 53,000 |
| 2023-09-19 | 7.800 | 7.950 | 7.800 | 7.950 | 7.197 | 50,500 |
| 2023-09-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.061 | 23,500 |
| 2023-09-15 | 7.590 | 7.900 | 7.590 | 7.900 | 7.152 | 86,500 |
| 2023-09-13 | 7.300 | 7.600 | 7.300 | 7.600 | 6.880 | 59,900 |
| 2023-09-12 | 7.300 | 7.300 | 7.300 | 7.300 | 6.609 | 100 |
| 2023-09-11 | 7.200 | 7.200 | 7.200 | 7.200 | 6.518 | 46,000 |
| 2023-09-08 | 7.300 | 7.300 | 7.300 | 7.300 | 6.609 | 10,600 |
| 2023-09-06 | 7.200 | 7.250 | 7.200 | 7.200 | 6.518 | 9,900 |
| 2023-09-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.518 | 14,200 |
| 2023-09-04 | 7.600 | 7.600 | 7.580 | 7.580 | 6.862 | 500 |
| 2023-09-01 | 7.100 | 7.120 | 7.000 | 7.000 | 6.337 | 157,800 |
| 2023-08-31 | 7.110 | 7.110 | 7.100 | 7.100 | 6.428 | 93,500 |
| 2023-08-30 | 7.100 | 7.100 | 7.100 | 7.100 | 6.428 | 37,500 |
| 2023-08-29 | 7.010 | 7.300 | 6.900 | 7.300 | 6.609 | 6,000 |
| 2023-08-22 | 7.250 | 7.610 | 7.020 | 7.610 | 6.889 | 99,600 |
| 2023-08-18 | 7.300 | 7.300 | 7.250 | 7.260 | 6.572 | 79,400 |
| 2023-08-17 | 7.500 | 7.500 | 7.260 | 7.260 | 6.572 | 3,100 |
| 2023-08-16 | 7.260 | 7.500 | 7.260 | 7.500 | 6.790 | 12,400 |
| 2023-08-15 | 7.260 | 7.260 | 7.260 | 7.260 | 6.572 | 1,700 |
| 2023-08-14 | 7.260 | 7.450 | 7.260 | 7.450 | 6.744 | 25,200 |
| 2023-08-11 | 7.310 | 7.310 | 7.300 | 7.300 | 6.609 | 10,000 |
| 2023-08-09 | 7.310 | 7.500 | 7.310 | 7.500 | 6.790 | 35,500 |
| 2023-08-08 | 7.500 | 7.500 | 7.500 | 7.500 | 6.790 | 15,400 |
| 2023-08-07 | 7.250 | 7.310 | 7.250 | 7.300 | 6.609 | 50,000 |
| 2023-08-04 | 7.250 | 7.500 | 7.250 | 7.490 | 6.781 | 103,600 |
| 2023-08-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.052 | 100 |
| 2023-08-02 | 7.080 | 7.080 | 7.070 | 7.080 | 6.409 | 12,400 |
| 2023-08-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.061 | 8,100 |
| 2023-07-31 | 7.640 | 7.640 | 7.030 | 7.400 | 6.699 | 24,900 |
| 2023-07-28 | 7.800 | 7.800 | 7.600 | 7.700 | 6.971 | 22,800 |
| 2023-07-27 | 7.620 | 7.850 | 7.600 | 7.850 | 6.790 | 2,900 |
| 2023-07-26 | 7.900 | 7.900 | 7.630 | 7.630 | 6.599 | 38,000 |
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.