Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,100 |
| 2025-09-02 | 7.900 | 7.900 | 7.500 | 7.870 | 7.870 | 21,700 |
| 2025-09-01 | 8.240 | 8.270 | 7.880 | 7.960 | 7.960 | 6,500 |
| 2025-08-29 | 7.500 | 8.020 | 7.500 | 7.800 | 7.800 | 6,000 |
| 2025-08-28 | 7.580 | 7.640 | 7.580 | 7.640 | 7.640 | 21,400 |
| 2025-08-27 | 7.500 | 7.660 | 7.300 | 7.500 | 7.500 | 117,200 |
| 2025-08-26 | 7.070 | 8.300 | 7.070 | 7.500 | 7.500 | 45,400 |
| 2025-08-22 | 8.350 | 8.400 | 7.020 | 7.050 | 7.050 | 282,400 |
| 2025-08-20 | 8.520 | 8.780 | 8.000 | 8.280 | 8.280 | 212,000 |
| 2025-08-19 | 8.530 | 8.690 | 8.520 | 8.690 | 8.690 | 34,700 |
| 2025-08-18 | 8.900 | 8.900 | 8.510 | 8.700 | 8.700 | 26,000 |
| 2025-08-15 | 8.530 | 8.910 | 8.510 | 8.510 | 8.510 | 4,800 |
| 2025-08-14 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,200 |
| 2025-08-13 | 8.920 | 8.920 | 8.830 | 8.830 | 8.830 | 600 |
| 2025-08-11 | 8.920 | 8.920 | 8.840 | 8.920 | 8.920 | 700 |
| 2025-08-08 | 8.780 | 8.920 | 8.780 | 8.840 | 8.840 | 10,000 |
| 2025-08-07 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 400 |
| 2025-08-06 | 8.810 | 8.810 | 8.600 | 8.600 | 8.600 | 2,200 |
| 2025-08-05 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 2,100 |
| 2025-08-04 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 2,000 |
| 2025-08-01 | 8.830 | 8.840 | 8.500 | 8.830 | 8.830 | 36,200 |
| 2025-07-31 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 3,300 |
| 2025-07-30 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 4,100 |
| 2025-07-29 | 8.800 | 8.890 | 8.580 | 8.840 | 8.840 | 9,600 |
| 2025-07-28 | 8.600 | 8.930 | 8.600 | 8.920 | 8.920 | 2,500 |
| 2025-07-25 | 8.600 | 8.600 | 8.530 | 8.600 | 8.600 | 5,600 |
| 2025-07-24 | 8.720 | 8.870 | 8.710 | 8.870 | 8.870 | 4,100 |
| 2025-07-23 | 8.880 | 8.880 | 8.520 | 8.880 | 8.880 | 19,700 |
| 2025-07-22 | 8.510 | 8.880 | 8.510 | 8.880 | 8.880 | 16,200 |
| 2025-07-21 | 8.720 | 8.720 | 8.500 | 8.710 | 8.710 | 40,400 |
| 2025-07-18 | 8.620 | 8.710 | 8.440 | 8.440 | 8.440 | 6,200 |
| 2025-07-17 | 8.790 | 8.790 | 8.510 | 8.510 | 8.510 | 32,100 |
| 2025-07-16 | 8.800 | 8.800 | 8.780 | 8.790 | 8.790 | 46,600 |
| 2025-07-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2025-07-14 | 8.400 | 8.870 | 8.400 | 8.400 | 8.400 | 8,400 |
| 2025-07-11 | 8.980 | 8.980 | 8.380 | 8.380 | 8.380 | 3,700 |
| 2025-07-10 | 8.000 | 9.000 | 8.000 | 8.990 | 8.990 | 14,000 |
| 2025-07-09 | 9.080 | 9.100 | 9.040 | 9.100 | 8.650 | 81,600 |
| 2025-07-08 | 9.080 | 9.080 | 9.000 | 9.080 | 8.631 | 24,700 |
| 2025-07-07 | 9.080 | 9.080 | 8.850 | 9.080 | 8.631 | 49,800 |
| 2025-07-04 | 9.000 | 9.080 | 8.890 | 9.080 | 8.631 | 9,200 |
| 2025-07-03 | 9.080 | 9.080 | 9.080 | 9.080 | 8.631 | 11,500 |
| 2025-07-02 | 8.900 | 9.050 | 8.900 | 9.000 | 8.555 | 13,700 |
| 2025-07-01 | 9.080 | 9.080 | 9.000 | 9.080 | 8.631 | 1,400 |
| 2025-06-30 | 9.080 | 9.080 | 8.890 | 8.890 | 8.450 | 8,700 |
| 2025-06-27 | 9.080 | 9.080 | 9.080 | 9.080 | 8.631 | 400 |
| 2025-06-26 | 8.900 | 9.080 | 8.800 | 9.080 | 8.631 | 7,700 |
| 2025-06-25 | 8.900 | 9.100 | 8.880 | 8.890 | 8.450 | 9,700 |
| 2025-06-24 | 9.100 | 9.100 | 9.100 | 9.100 | 8.650 | 11,300 |
| 2025-06-23 | 9.100 | 9.100 | 8.800 | 8.800 | 8.365 | 14,700 |
| 2025-06-20 | 8.900 | 8.900 | 8.800 | 8.900 | 8.460 | 51,900 |
| 2025-06-19 | 8.900 | 9.000 | 8.900 | 8.900 | 8.460 | 71,400 |
| 2025-06-18 | 8.980 | 8.980 | 8.800 | 8.800 | 8.365 | 55,200 |
| 2025-06-17 | 8.890 | 8.900 | 8.890 | 8.900 | 8.460 | 14,400 |
| 2025-06-16 | 8.890 | 8.900 | 8.890 | 8.890 | 8.450 | 15,500 |
| 2025-06-13 | 8.670 | 8.710 | 8.650 | 8.660 | 8.232 | 12,400 |
| 2025-06-11 | 8.970 | 8.980 | 8.650 | 8.650 | 8.222 | 1,900 |
| 2025-06-10 | 8.650 | 8.940 | 8.650 | 8.940 | 8.498 | 15,400 |
| 2025-06-09 | 8.700 | 8.910 | 8.700 | 8.910 | 8.469 | 33,400 |
| 2025-06-05 | 8.650 | 8.700 | 8.650 | 8.650 | 8.222 | 6,700 |
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.