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
2023-01-09	10.680	11.060	10.680	11.000	9.514	298,400
2023-01-06	10.300	10.680	10.300	10.680	9.237	433,900
2023-01-05	10.200	10.300	10.100	10.300	8.909	290,900
2023-01-04	10.100	10.200	10.000	10.200	8.822	183,100
2023-01-03	10.200	10.480	10.000	10.000	8.649	95,300
2022-12-29	9.950	10.200	9.950	10.200	8.822	243,500
2022-12-28	9.950	9.950	9.900	9.950	8.606	96,800
2022-12-27	9.700	9.950	9.700	9.950	8.606	27,700
2022-12-23	9.190	9.520	9.190	9.520	8.234	20,000
2022-12-22	8.980	9.100	8.500	9.100	7.871	223,400
2022-12-21	8.980	8.980	8.960	8.980	7.767	14,800
2022-12-20	8.900	8.900	8.900	8.900	7.698	25,500
2022-12-19	8.750	8.900	8.750	8.880	7.681	57,100
2022-12-16	8.600	8.900	8.600	8.620	7.456	170,600
2022-12-15	8.700	8.750	8.590	8.750	7.568	43,000
2022-12-14	8.590	8.590	8.590	8.590	7.430	9,700
2022-12-13	8.340	8.340	8.310	8.310	7.188	2,200
2022-12-09	8.400	8.500	8.310	8.500	7.352	72,100
2022-12-07	8.340	8.360	8.340	8.360	7.231	57,900
2022-12-06	8.500	8.640	8.500	8.640	7.473	42,800
2022-12-05	8.030	8.600	8.030	8.600	7.438	53,000
2022-12-02	8.640	8.640	8.040	8.600	7.438	30,900
2022-12-01	8.000	8.640	8.000	8.640	7.473	40,800
2022-11-29	8.000	8.000	7.780	8.000	6.919	33,800
2022-11-28	8.150	8.160	8.150	8.150	7.049	24,200
2022-11-25	8.300	8.500	8.300	8.500	7.352	59,600
2022-11-24	8.300	8.490	8.300	8.490	7.343	43,600
2022-11-23	7.900	8.300	7.900	8.300	7.179	72,700
2022-11-18	7.900	7.900	7.900	7.900	6.833	100,000
2022-11-14	7.670	8.000	7.670	7.800	6.746	28,600
2022-11-10	7.800	8.490	7.620	7.650	6.617	14,400
2022-11-09	8.300	8.300	7.510	7.510	6.496	31,900
2022-11-08	8.250	8.250	8.250	8.250	7.136	5,000
2022-11-07	8.090	8.090	8.090	8.090	6.997	300
2022-11-04	7.980	8.100	7.980	8.090	6.997	42,200
2022-11-02	7.520	7.980	7.520	7.980	6.902	700
2022-10-28	7.500	8.000	7.500	7.990	6.911	16,300
2022-10-27	7.520	7.550	7.500	7.500	6.487	389,100
2022-10-26	7.510	7.510	7.510	7.510	6.496	100
2022-10-24	7.510	7.510	7.500	7.500	6.487	107,000
2022-10-20	7.520	7.520	7.500	7.500	6.487	62,000
2022-10-18	7.500	7.510	7.500	7.500	6.487	51,000
2022-10-17	7.500	7.510	7.500	7.510	6.496	98,700
2022-10-14	7.510	7.510	7.500	7.500	6.487	5,100
2022-10-13	7.510	7.510	7.500	7.500	6.487	200
2022-10-12	7.500	7.500	7.500	7.500	6.487	50,000
2022-10-11	7.500	7.500	7.500	7.500	6.487	159,100
2022-10-07	7.520	7.600	7.410	7.410	6.409	180,100
2022-10-06	7.550	7.600	7.550	7.550	6.530	120,000
2022-10-05	7.520	7.520	7.500	7.500	6.487	100,100
2022-10-04	7.500	7.500	7.500	7.500	6.487	200,100
2022-10-03	7.500	7.500	7.500	7.500	6.487	100
2022-09-30	7.500	7.500	7.500	7.500	6.487	45,400
2022-09-29	7.990	7.990	7.300	7.500	6.487	40,600
2022-09-28	7.340	7.400	7.340	7.400	6.400	20,100
2022-09-27	7.340	7.340	7.340	7.340	6.349	100
2022-09-23	7.300	7.300	7.300	7.300	6.314	600
2022-09-22	7.550	7.550	7.450	7.450	6.444	37,000
2022-09-21	7.600	7.600	7.600	7.600	6.573	7,700
2022-09-19	7.770	7.770	7.470	7.470	6.461	10,000

← NewerPage 14 of 17 · 995 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.