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
2026-03-30	7.260	7.260	7.260	7.260	7.260	1,000
2026-03-26	7.110	7.130	7.100	7.120	7.120	28,300
2026-03-25	7.270	7.270	7.260	7.260	7.260	400
2026-03-24	7.100	7.260	7.100	7.260	7.260	300
2026-03-19	7.100	7.100	7.100	7.100	7.100	100
2026-03-18	7.330	7.330	7.100	7.100	7.100	3,000
2026-03-17	7.150	7.150	7.100	7.100	7.100	14,100
2026-03-16	7.170	7.170	7.150	7.150	7.150	9,300
2026-03-13	7.450	7.450	7.450	7.450	7.450	200
2026-03-12	7.170	7.470	7.150	7.450	7.450	7,900
2026-03-11	7.160	7.160	7.160	7.160	7.160	100
2026-03-10	7.100	7.140	7.100	7.110	7.110	4,400
2026-03-09	7.360	7.360	7.100	7.100	7.100	48,500
2026-03-06	7.150	7.390	7.150	7.360	7.360	116,100
2026-03-05	7.360	7.360	7.100	7.150	7.150	9,200
2026-03-04	7.600	7.600	7.070	7.130	7.130	11,000
2026-03-03	7.640	7.640	7.360	7.360	7.360	54,200
2026-03-02	7.650	7.650	7.650	7.650	7.650	100
2026-02-26	7.680	7.680	7.600	7.680	7.680	10,200
2026-02-25	7.650	7.700	7.440	7.440	7.440	25,700
2026-02-24	7.400	7.400	7.400	7.400	7.400	3,700
2026-02-23	7.410	7.410	7.400	7.400	7.400	40,800
2026-02-18	7.410	7.410	7.400	7.400	7.400	6,400
2026-02-16	7.680	7.680	7.400	7.410	7.410	3,500
2026-02-12	7.680	7.680	7.680	7.680	7.680	100
2026-02-11	7.680	7.680	7.680	7.680	7.680	600
2026-02-10	7.450	7.680	7.400	7.680	7.680	41,900
2026-02-09	7.500	7.500	7.300	7.300	7.300	57,100
2026-02-06	7.560	7.560	7.510	7.510	7.510	52,300
2026-02-05	7.610	7.610	7.560	7.560	7.560	82,000
2026-02-04	7.600	7.700	7.580	7.700	7.700	16,500
2026-02-03	7.620	7.620	7.560	7.560	7.560	15,600
2026-02-02	7.560	7.560	7.560	7.560	7.560	100
2026-01-29	7.560	7.560	7.560	7.560	7.560	4,700
2026-01-27	7.690	7.700	7.690	7.700	7.700	5,000
2026-01-26	7.700	7.700	7.700	7.700	7.700	3,000
2026-01-23	7.770	7.770	7.750	7.750	7.750	400
2026-01-21	7.550	7.550	7.520	7.530	7.530	27,100
2026-01-20	7.540	7.540	7.540	7.540	7.540	100
2026-01-19	7.600	7.600	7.500	7.500	7.500	10,000
2026-01-16	7.800	7.800	7.600	7.600	7.600	500
2026-01-15	7.600	7.800	7.600	7.800	7.800	4,100
2026-01-14	7.790	8.200	7.530	7.530	7.530	133,500
2026-01-13	7.800	7.800	7.800	7.800	7.800	200
2026-01-12	7.800	7.880	7.300	7.800	7.800	22,100
2026-01-09	7.800	7.800	7.800	7.800	7.800	1,100
2026-01-08	7.700	7.800	7.700	7.800	7.800	15,600
2026-01-07	7.730	7.730	7.730	7.730	7.730	100
2026-01-06	7.750	7.750	7.700	7.750	7.750	5,500
2025-12-29	7.830	7.850	7.700	7.700	7.700	54,500
2025-12-26	7.830	7.830	7.830	7.830	7.830	400
2025-12-23	7.860	7.900	7.830	7.830	7.830	4,300
2025-12-22	7.840	7.840	7.820	7.820	7.820	800
2025-12-19	7.860	7.860	7.840	7.840	7.840	600
2025-12-18	7.800	7.800	7.700	7.700	7.700	1,100
2025-12-17	7.850	7.850	7.700	7.700	7.700	5,100
2025-12-16	7.860	7.860	7.840	7.840	7.840	300
2025-12-15	7.850	7.850	7.830	7.850	7.850	16,100
2025-12-12	7.700	7.710	7.700	7.710	7.710	2,600
2025-12-11	7.700	7.700	7.700	7.700	7.700	21,700

← NewerPage 3 of 4 · 209 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.