Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 4,500 |
| 2026-07-14 | 7.020 | 7.060 | 7.020 | 7.020 | 7.020 | 3,100 |
| 2026-07-13 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 400 |
| 2026-07-10 | 7.100 | 7.100 | 7.010 | 7.090 | 7.090 | 11,300 |
| 2026-07-09 | 7.100 | 7.100 | 7.020 | 7.100 | 7.100 | 3,000 |
| 2026-07-08 | 7.170 | 7.170 | 7.100 | 7.100 | 7.100 | 1,300 |
| 2026-07-06 | 7.050 | 7.180 | 7.050 | 7.180 | 7.180 | 4,900 |
| 2026-07-01 | 7.060 | 7.060 | 7.050 | 7.050 | 7.050 | 3,700 |
| 2026-06-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 500 |
| 2026-06-26 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 |
| 2026-06-25 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 15,600 |
| 2026-06-24 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 100 |
| 2026-06-23 | 7.180 | 7.180 | 7.170 | 7.170 | 7.170 | 200 |
| 2026-06-22 | 7.190 | 7.190 | 7.020 | 7.020 | 7.020 | 600 |
| 2026-06-19 | 7.200 | 7.200 | 7.190 | 7.190 | 7.190 | 10,400 |
| 2026-06-18 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 500 |
| 2026-06-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 100 |
| 2026-06-16 | 7.320 | 7.320 | 7.000 | 7.000 | 7.000 | 22,000 |
| 2026-06-15 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 2,000 |
| 2026-06-11 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 1,100 |
| 2026-06-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 100 |
| 2026-06-09 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 200 |
| 2026-06-08 | 7.380 | 7.430 | 7.380 | 7.430 | 7.430 | 1,100 |
| 2026-06-05 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 300 |
| 2026-06-03 | 7.350 | 7.380 | 7.350 | 7.380 | 7.380 | 900 |
| 2026-06-01 | 7.430 | 7.440 | 7.430 | 7.440 | 7.440 | 600 |
| 2026-05-28 | 7.420 | 7.420 | 7.380 | 7.380 | 7.380 | 300 |
| 2026-05-26 | 7.430 | 7.430 | 7.400 | 7.400 | 7.400 | 2,500 |
| 2026-05-25 | 7.400 | 7.430 | 7.400 | 7.430 | 7.430 | 79,400 |
| 2026-05-22 | 7.050 | 7.400 | 7.050 | 7.380 | 7.380 | 33,500 |
| 2026-05-21 | 7.070 | 7.070 | 7.050 | 7.050 | 7.050 | 32,100 |
| 2026-05-20 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1,500 |
| 2026-05-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,300 |
| 2026-05-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 300 |
| 2026-05-15 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 1,800 |
| 2026-05-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,500 |
| 2026-05-13 | 7.090 | 7.090 | 7.050 | 7.050 | 7.050 | 6,000 |
| 2026-05-12 | 7.070 | 7.070 | 7.050 | 7.050 | 7.050 | 9,000 |
| 2026-05-11 | 7.060 | 7.070 | 7.060 | 7.070 | 7.070 | 400 |
| 2026-05-08 | 7.020 | 7.050 | 7.020 | 7.050 | 7.050 | 11,000 |
| 2026-05-07 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 23,900 |
| 2026-05-06 | 7.260 | 7.330 | 7.210 | 7.320 | 7.320 | 8,400 |
| 2026-05-05 | 7.250 | 7.250 | 7.240 | 7.250 | 7.250 | 5,300 |
| 2026-05-04 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 800 |
| 2026-04-29 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 4,700 |
| 2026-04-28 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 1,600 |
| 2026-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,300 |
| 2026-04-24 | 7.010 | 7.020 | 7.000 | 7.000 | 7.000 | 53,500 |
| 2026-04-23 | 7.190 | 7.190 | 7.100 | 7.100 | 7.100 | 35,100 |
| 2026-04-22 | 7.100 | 7.250 | 7.100 | 7.100 | 7.100 | 6,300 |
| 2026-04-21 | 7.080 | 7.340 | 7.080 | 7.100 | 7.100 | 10,600 |
| 2026-04-20 | 7.100 | 7.100 | 7.000 | 7.080 | 7.080 | 1,929,100 |
| 2026-04-15 | 7.050 | 7.180 | 7.050 | 7.100 | 7.100 | 131,300 |
| 2026-04-14 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 1,415,600 |
| 2026-04-13 | 7.250 | 7.250 | 7.130 | 7.130 | 7.130 | 39,300 |
| 2026-04-10 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 13,100 |
| 2026-04-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-04-06 | 7.240 | 7.250 | 7.240 | 7.250 | 7.250 | 15,600 |
| 2026-03-31 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 100 |
| 2026-03-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,000 |
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.