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
2022-05-31	7.000	7.000	7.000	7.000	6.055	30,300
2022-05-30	7.000	7.000	7.000	7.000	6.055	19,000
2022-05-27	7.000	7.000	7.000	7.000	6.055	70,900
2022-05-26	7.010	7.010	7.000	7.000	6.055	15,200
2022-05-25	7.200	7.200	7.200	7.200	6.227	1,900
2022-05-24	7.500	7.500	7.200	7.200	6.227	16,000
2022-05-23	7.800	7.800	7.510	7.510	6.496	9,000
2022-05-20	7.880	7.880	7.800	7.800	6.746	18,000
2022-05-19	8.010	8.010	7.880	7.880	6.816	9,300
2022-05-18	8.020	8.020	8.010	8.010	6.928	2,400
2022-05-17	8.300	8.300	8.300	8.300	7.179	16,000
2022-05-16	8.300	8.300	8.300	8.300	7.179	1,300
2022-05-13	8.300	8.300	8.300	8.300	7.179	100
2022-05-10	8.800	8.800	8.300	8.300	7.179	20,600
2022-05-02	8.300	8.300	8.300	8.300	7.179	100
2022-04-29	8.300	8.300	8.300	8.300	7.179	11,600
2022-04-28	8.300	8.800	8.300	8.500	7.352	27,800
2022-04-27	8.570	8.570	8.180	8.180	7.075	3,700
2022-04-22	8.790	8.800	8.700	8.800	7.611	3,000
2022-04-05	8.710	8.980	8.570	8.980	7.767	75,700
2022-04-01	9.100	9.100	9.100	9.100	7.871	10,200
2022-03-31	9.100	9.100	8.660	8.660	7.490	11,000
2022-03-29	9.200	9.200	9.100	9.100	7.871	2,100
2022-03-28	9.110	9.110	9.100	9.100	7.871	11,000
2022-03-25	9.100	9.100	9.100	9.100	7.871	5,200
2022-03-21	9.110	9.120	9.100	9.120	7.888	13,100
2022-03-18	9.200	9.200	9.100	9.100	7.871	9,300
2022-03-15	9.200	9.200	9.200	9.200	7.957	800
2022-03-08	9.360	9.360	9.360	9.360	8.096	2,000
2022-03-07	9.610	9.610	9.610	9.610	8.312	4,900
2022-03-03	9.880	9.900	9.510	9.510	8.225	45,300
2022-03-02	9.400	9.510	9.400	9.510	8.225	9,600
2022-03-01	9.310	9.340	9.310	9.310	8.052	6,100
2022-02-28	9.890	9.890	9.300	9.300	8.044	14,200
2022-02-23	9.750	9.900	9.500	9.900	8.563	50,300
2022-02-22	9.750	9.750	9.350	9.750	8.433	29,400
2022-02-21	9.420	9.420	9.420	9.420	8.148	400
2022-02-18	9.500	9.500	9.500	9.500	8.217	1,000
2022-02-15	9.220	9.500	9.220	9.500	8.217	17,900
2022-02-14	9.180	9.300	9.180	9.300	8.044	34,900
2022-02-11	9.080	9.300	9.080	9.300	8.044	35,200
2022-02-10	8.650	9.000	8.650	9.000	7.784	2,200
2022-02-09	9.060	9.300	9.060	9.300	8.044	96,800
2022-02-07	8.720	9.300	8.700	9.300	8.044	9,500
2022-02-04	8.800	8.800	8.720	8.720	7.542	5,400
2022-02-03	8.830	8.830	8.800	8.800	7.611	84,600
2022-02-02	8.830	8.830	8.830	8.830	7.637	100
2022-01-31	9.200	9.200	9.200	9.200	7.957	500
2022-01-20	9.300	9.300	9.300	9.300	8.044	1,000
2022-01-18	9.300	9.300	9.300	9.300	8.044	100
2022-01-17	9.200	9.200	9.200	9.200	7.957	21,600
2022-01-14	9.460	9.460	9.460	9.460	8.182	100
2022-01-13	9.020	9.200	9.020	9.200	7.957	28,700
2022-01-11	9.150	9.150	9.150	9.150	7.914	100
2022-01-07	9.570	9.570	8.800	8.800	7.611	17,200
2022-01-06	8.810	8.810	8.810	8.810	7.620	1,000
2022-01-05	8.730	9.000	8.720	9.000	7.784	27,100
2022-01-03	10.000	10.000	10.000	10.000	8.649	100
2021-12-31	9.030	10.000	8.730	10.000	8.649	114,800
2021-12-27	9.460	9.460	9.460	9.460	8.182	100

← NewerPage 16 of 17 · 993 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.