Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7.590 | 7.890 | 7.590 | 7.650 | 7.650 | 29,700 |
| 2025-12-05 | 7.610 | 7.650 | 7.600 | 7.650 | 7.650 | 12,400 |
| 2025-12-04 | 7.800 | 7.800 | 7.410 | 7.600 | 7.600 | 51,700 |
| 2025-12-03 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 7,200 |
| 2025-12-02 | 7.900 | 7.900 | 7.810 | 7.810 | 7.810 | 3,400 |
| 2025-12-01 | 7.760 | 7.920 | 7.760 | 7.900 | 7.900 | 54,300 |
| 2025-11-28 | 7.730 | 7.800 | 7.700 | 7.760 | 7.760 | 14,700 |
| 2025-11-27 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 3,800 |
| 2025-11-25 | 7.510 | 7.700 | 7.510 | 7.700 | 7.700 | 31,100 |
| 2025-11-24 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 36,700 |
| 2025-11-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 13,500 |
| 2025-11-19 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 700 |
| 2025-11-18 | 7.490 | 7.490 | 7.380 | 7.380 | 7.380 | 4,300 |
| 2025-11-17 | 7.490 | 7.490 | 7.450 | 7.450 | 7.450 | 2,300 |
| 2025-11-13 | 7.410 | 7.410 | 7.300 | 7.300 | 7.300 | 10,500 |
| 2025-11-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 900 |
| 2025-11-10 | 7.300 | 7.470 | 7.300 | 7.470 | 7.470 | 5,600 |
| 2025-11-06 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 131,200 |
| 2025-11-05 | 7.430 | 7.440 | 7.430 | 7.440 | 7.440 | 1,700 |
| 2025-11-04 | 7.300 | 7.490 | 7.300 | 7.490 | 7.490 | 2,100 |
| 2025-10-30 | 7.370 | 7.410 | 7.350 | 7.350 | 7.350 | 7,200 |
| 2025-10-29 | 7.370 | 7.370 | 7.300 | 7.350 | 7.350 | 37,100 |
| 2025-10-28 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 500 |
| 2025-10-27 | 7.390 | 7.390 | 7.370 | 7.370 | 7.370 | 200 |
| 2025-10-24 | 7.380 | 7.400 | 7.370 | 7.380 | 7.380 | 3,200 |
| 2025-10-23 | 7.080 | 7.080 | 7.070 | 7.070 | 7.070 | 3,700 |
| 2025-10-21 | 7.440 | 7.440 | 7.430 | 7.430 | 7.430 | 5,000 |
| 2025-10-20 | 7.450 | 7.450 | 7.440 | 7.440 | 7.440 | 500 |
| 2025-10-17 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 100 |
| 2025-10-16 | 7.470 | 7.480 | 7.470 | 7.480 | 7.480 | 1,400 |
| 2025-10-15 | 7.490 | 7.490 | 7.050 | 7.050 | 7.050 | 19,900 |
| 2025-10-14 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 13,600 |
| 2025-10-13 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 600 |
| 2025-10-10 | 7.270 | 7.300 | 7.270 | 7.300 | 7.300 | 1,600 |
| 2025-10-09 | 7.100 | 7.270 | 7.020 | 7.270 | 7.270 | 65,000 |
| 2025-10-08 | 7.060 | 7.440 | 7.060 | 7.440 | 7.440 | 9,300 |
| 2025-10-07 | 7.350 | 7.350 | 7.000 | 7.020 | 7.020 | 153,100 |
| 2025-10-06 | 7.360 | 7.360 | 7.350 | 7.350 | 7.350 | 500 |
| 2025-10-03 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 7,100 |
| 2025-10-02 | 7.480 | 7.500 | 7.480 | 7.480 | 7.480 | 13,500 |
| 2025-10-01 | 7.460 | 7.500 | 7.460 | 7.500 | 7.500 | 3,000 |
| 2025-09-30 | 7.500 | 7.500 | 7.460 | 7.500 | 7.500 | 273,500 |
| 2025-09-29 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 28,100 |
| 2025-09-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2025-09-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 81,800 |
| 2025-09-24 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 130,500 |
| 2025-09-23 | 7.890 | 7.890 | 7.750 | 7.750 | 7.750 | 6,000 |
| 2025-09-22 | 7.810 | 7.900 | 7.810 | 7.890 | 7.890 | 12,900 |
| 2025-09-19 | 7.840 | 7.850 | 7.840 | 7.850 | 7.850 | 4,500 |
| 2025-09-18 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 17,200 |
| 2025-09-17 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 400 |
| 2025-09-16 | 7.780 | 7.780 | 7.750 | 7.750 | 7.750 | 82,800 |
| 2025-09-12 | 7.800 | 7.950 | 7.780 | 7.800 | 7.800 | 40,200 |
| 2025-09-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,400 |
| 2025-09-10 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 6,300 |
| 2025-09-09 | 7.850 | 7.940 | 7.850 | 7.940 | 7.940 | 300 |
| 2025-09-08 | 7.910 | 7.950 | 7.700 | 7.750 | 7.750 | 24,100 |
| 2025-09-05 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 500 |
| 2025-09-04 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 200 |
| 2025-09-03 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,100 |
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.