Philippine Business Bank Inc A Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	8.100	8.100	8.100	8.100	7.006	100
2023-04-18	8.100	8.100	7.510	7.980	6.902	230,500
2023-04-17	8.120	8.120	8.120	8.120	7.023	2,800
2023-04-13	8.130	8.130	8.120	8.120	7.023	26,700
2023-04-12	8.550	8.550	8.030	8.210	7.101	135,900
2023-04-11	8.600	8.600	8.600	8.600	7.438	2,500
2023-04-05	9.000	9.000	9.000	9.000	7.784	9,100
2023-04-04	9.050	9.050	9.050	9.050	7.828	2,700
2023-04-03	9.070	9.300	9.060	9.300	8.044	10,600
2023-03-31	9.060	9.620	9.050	9.620	8.321	100,100
2023-03-30	9.060	9.150	9.050	9.100	7.871	304,900
2023-03-29	9.130	9.640	9.130	9.640	8.338	600
2023-03-28	9.110	9.500	9.100	9.500	8.217	110,000
2023-03-27	9.650	9.750	9.020	9.750	8.433	50,800
2023-03-24	9.600	9.600	9.480	9.480	8.200	61,500
2023-03-22	9.720	9.870	9.720	9.800	8.476	20,800
2023-03-21	9.600	9.750	9.500	9.750	8.433	638,000
2023-03-20	9.750	9.760	9.750	9.750	8.433	96,400
2023-03-17	9.900	9.900	9.700	9.750	8.433	226,300
2023-03-16	9.980	9.980	9.500	9.700	8.390	388,900
2023-03-15	9.920	10.000	9.850	9.850	8.520	80,200
2023-03-14	10.000	10.000	9.980	10.000	8.649	10,000
2023-03-13	10.280	10.280	10.000	10.180	8.805	89,600
2023-03-10	9.980	10.280	9.800	10.280	8.891	153,800
2023-03-09	9.900	9.900	9.900	9.900	8.563	20,100
2023-03-08	10.000	10.000	9.800	10.000	8.649	113,900
2023-03-07	10.000	10.000	10.000	10.000	8.649	24,000
2023-03-06	10.000	10.080	10.000	10.000	8.649	21,300
2023-03-03	10.100	10.100	9.900	10.080	8.718	50,400
2023-03-02	9.700	10.260	9.600	10.260	8.874	56,400
2023-03-01	10.000	10.020	9.550	9.700	8.390	166,900
2023-02-28	10.000	10.000	9.600	9.800	8.476	209,200
2023-02-27	9.940	9.940	9.700	9.900	8.563	10,000
2023-02-22	10.000	10.000	10.000	10.000	8.649	200
2023-02-21	10.200	10.200	10.200	10.200	8.822	100
2023-02-17	10.280	10.280	10.100	10.100	8.736	4,800
2023-02-16	10.180	10.300	9.120	10.300	8.909	17,700
2023-02-15	10.200	10.200	10.180	10.180	8.805	58,200
2023-02-14	10.000	10.000	10.000	10.000	8.649	2,000
2023-02-13	10.200	10.200	10.200	10.200	8.822	400
2023-02-10	10.200	10.200	10.200	10.200	8.822	1,400
2023-02-09	10.000	10.000	9.800	9.800	8.476	2,000
2023-02-08	10.000	10.000	10.000	10.000	8.649	100
2023-02-07	10.000	10.000	10.000	10.000	8.649	900
2023-02-03	10.020	10.020	10.020	10.020	8.667	1,000
2023-02-02	10.000	10.200	10.000	10.000	8.649	6,700
2023-02-01	10.020	10.300	10.000	10.000	8.649	25,200
2023-01-31	10.040	10.400	10.040	10.400	8.995	2,600
2023-01-30	10.360	10.480	10.000	10.480	9.064	14,700
2023-01-27	10.340	10.880	10.340	10.800	9.341	9,700
2023-01-26	10.620	10.620	10.600	10.600	9.168	15,600
2023-01-23	10.280	10.800	10.280	10.800	9.341	104,700
2023-01-20	11.000	11.060	10.300	11.000	9.514	145,000
2023-01-19	10.040	11.000	10.040	11.000	9.514	211,400
2023-01-18	10.500	11.200	10.300	11.000	9.514	1,027,500
2023-01-17	11.060	11.060	9.910	9.910	8.571	5,300
2023-01-16	10.500	11.200	10.500	11.200	9.687	8,900
2023-01-13	10.980	11.500	10.980	11.400	9.860	519,000
2023-01-11	10.840	11.080	10.800	11.080	9.583	130,100
2023-01-10	10.880	11.160	10.880	11.160	9.653	186,800

← NewerPage 13 of 17 · 992 trading daysOlder →

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.