Philippine Business Bank Inc A Savings Bank historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	8.690	8.690	8.690	8.690	7.516	100
2021-12-21	9.200	9.200	9.200	9.200	7.957	1,200
2021-12-20	9.200	9.200	9.200	9.200	7.957	800
2021-12-17	9.300	9.300	9.300	9.300	8.044	1,000
2021-12-16	9.300	9.300	9.300	9.300	8.044	1,800
2021-12-13	9.000	9.850	9.000	9.300	8.044	20,700
2021-12-10	8.680	8.800	8.650	8.650	7.482	27,500
2021-12-07	8.700	8.800	8.700	8.800	7.611	11,400
2021-12-06	8.700	8.800	8.700	8.800	7.611	13,100
2021-12-03	8.800	8.800	8.800	8.800	7.611	21,100
2021-12-02	8.900	8.900	8.800	8.800	7.611	32,700
2021-12-01	8.920	8.920	8.900	8.900	7.698	15,000
2021-11-26	8.900	8.900	8.900	8.900	7.698	20,000
2021-11-24	8.990	8.990	8.800	8.800	7.611	6,900
2021-11-23	8.700	8.700	8.700	8.700	7.525	1,100
2021-11-22	8.540	8.700	8.540	8.700	7.525	48,500
2021-11-19	8.550	8.550	8.420	8.540	7.386	60,900
2021-11-18	8.610	8.610	8.550	8.550	7.395	36,100
2021-11-17	8.600	8.600	8.600	8.600	7.438	900
2021-11-16	8.600	8.600	8.600	8.600	7.438	540,000
2021-11-12	8.510	8.540	8.510	8.540	7.386	36,000
2021-11-11	8.800	9.080	7.900	8.500	7.352	102,800
2021-11-10	9.000	9.090	9.000	9.090	7.862	4,100
2021-11-09	9.000	9.000	9.000	9.000	7.784	400
2021-11-08	8.710	9.000	8.700	9.000	7.784	4,500
2021-11-05	9.000	9.000	9.000	9.000	7.784	2,700
2021-10-29	9.100	9.150	9.090	9.090	7.862	14,800
2021-10-28	9.080	9.080	8.500	8.500	7.352	32,900
2021-10-27	9.080	9.080	9.080	9.080	7.854	18,200
2021-10-26	9.310	9.310	9.080	9.300	8.044	22,100
2021-10-25	9.310	9.310	9.310	9.310	8.052	19,500
2021-10-21	9.330	9.340	9.330	9.330	8.070	97,000
2021-10-20	9.370	9.370	9.330	9.330	8.070	5,200
2021-10-18	9.360	9.360	9.320	9.320	8.061	5,000
2021-10-15	9.350	9.350	9.330	9.330	8.070	4,300
2021-10-14	9.340	9.340	9.320	9.320	8.061	12,300

← NewerPage 17 of 17 · 996 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.