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
2022-09-19	7.770	7.770	7.470	7.470	6.461	10,000
2022-09-16	7.780	7.780	7.780	7.780	6.729	200
2022-09-15	7.780	7.800	7.780	7.800	6.746	12,300
2022-09-13	7.700	7.780	7.700	7.780	6.729	211,100
2022-09-12	7.790	7.790	7.700	7.700	6.660	15,100
2022-09-09	7.700	7.710	7.690	7.710	6.669	62,000
2022-09-08	7.610	7.680	7.610	7.680	6.643	1,900
2022-09-06	7.430	7.480	7.430	7.480	6.470	13,400
2022-09-01	7.660	7.660	7.420	7.480	6.470	36,200
2022-08-31	7.650	7.650	7.650	7.650	6.617	700
2022-08-30	8.100	8.100	7.700	7.700	6.660	10,100
2022-08-26	8.200	8.200	8.100	8.100	7.006	15,200
2022-08-25	8.140	8.200	8.140	8.200	7.092	2,200
2022-08-24	8.990	9.000	8.520	8.520	7.369	131,200
2022-08-23	7.600	8.700	7.500	8.500	7.352	132,200
2022-08-22	7.110	7.400	7.110	7.400	6.400	35,900
2022-08-19	6.800	6.810	6.760	6.810	5.890	67,500
2022-08-18	6.720	7.100	6.720	6.780	5.864	122,400
2022-08-17	6.750	6.800	6.700	6.800	5.882	25,000
2022-08-16	6.980	6.980	6.980	6.980	6.037	2,000
2022-08-12	6.420	6.650	6.400	6.650	5.752	30,000
2022-08-10	6.410	6.410	6.400	6.400	5.536	5,600
2022-08-09	6.400	6.400	6.400	6.400	5.536	86,100
2022-08-08	6.400	6.400	6.380	6.390	5.527	156,500
2022-08-04	6.410	6.410	6.350	6.400	5.536	261,800
2022-08-02	6.440	6.440	6.430	6.430	5.561	42,200
2022-08-01	6.500	6.500	6.450	6.450	5.579	76,300
2022-07-28	6.500	6.500	6.500	6.500	5.622	321,100
2022-07-26	6.500	6.500	6.480	6.480	5.605	96,700
2022-07-25	6.530	6.530	6.500	6.500	5.622	15,000
2022-07-22	6.550	6.550	6.530	6.550	5.665	127,300
2022-07-21	6.600	6.600	6.600	6.600	5.709	300,000
2022-07-20	6.560	6.560	6.550	6.550	5.665	45,000
2022-07-19	6.600	6.600	6.600	6.600	5.709	2,000
2022-07-18	6.610	6.610	6.600	6.600	5.709	5,900
2022-07-15	6.990	7.000	6.800	6.800	5.882	220,000
2022-07-14	6.800	6.800	6.700	6.700	5.795	40,000
2022-07-13	6.900	6.900	6.900	6.900	5.968	44,000
2022-07-12	7.000	7.000	7.000	7.000	6.055	10,000
2022-07-11	7.010	7.010	7.000	7.000	6.055	12,000
2022-07-08	7.010	7.010	7.000	7.000	6.055	90,000
2022-07-06	7.190	7.190	7.190	7.190	6.219	500
2022-07-05	7.010	7.190	7.000	7.190	6.219	25,000
2022-07-04	7.010	7.010	7.000	7.000	6.055	13,400
2022-06-30	7.200	7.200	7.010	7.010	6.063	20,000
2022-06-29	7.220	7.220	7.200	7.200	6.227	29,200
2022-06-28	7.750	7.750	7.220	7.220	6.245	11,800
2022-06-27	7.200	7.200	7.200	7.200	6.227	6,800
2022-06-23	7.050	7.050	7.050	7.050	6.098	9,000
2022-06-22	7.570	7.570	7.000	7.000	6.055	75,000
2022-06-20	7.000	7.760	7.000	7.760	6.712	4,500
2022-06-17	7.000	7.000	7.000	7.000	6.055	5,600
2022-06-16	7.020	7.020	7.000	7.000	6.055	3,200
2022-06-10	7.010	7.010	7.010	7.010	6.063	1,100
2022-06-09	7.790	7.790	7.790	7.790	6.738	600
2022-06-08	7.790	7.790	7.790	7.790	6.738	100
2022-06-07	7.010	7.010	7.000	7.000	6.055	12,000
2022-06-06	7.040	7.040	7.030	7.030	6.080	3,300
2022-06-03	7.010	7.050	7.010	7.030	6.080	15,000
2022-06-01	7.000	7.000	7.000	7.000	6.055	1,300

← NewerPage 15 of 17 · 996 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.