Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 8.580 | 8.650 | 8.550 | 8.650 | 8.222 | 22,100 |
| 2025-06-03 | 8.500 | 8.550 | 8.500 | 8.550 | 8.127 | 11,000 |
| 2025-06-02 | 8.530 | 8.540 | 8.530 | 8.540 | 8.118 | 500 |
| 2025-05-28 | 8.500 | 8.550 | 8.500 | 8.550 | 8.127 | 2,100 |
| 2025-05-27 | 8.500 | 8.500 | 8.480 | 8.500 | 8.080 | 35,300 |
| 2025-05-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.080 | 200 |
| 2025-05-23 | 8.030 | 8.680 | 8.030 | 8.680 | 8.251 | 414,000 |
| 2025-05-22 | 8.160 | 9.000 | 8.160 | 8.940 | 8.498 | 28,300 |
| 2025-05-21 | 8.030 | 8.030 | 8.010 | 8.010 | 7.614 | 3,000 |
| 2025-05-20 | 8.000 | 8.000 | 7.900 | 7.900 | 7.509 | 18,700 |
| 2025-05-19 | 8.150 | 8.150 | 8.150 | 8.150 | 7.747 | 300 |
| 2025-05-15 | 8.160 | 8.160 | 8.160 | 8.160 | 7.757 | 500 |
| 2025-05-14 | 8.160 | 8.160 | 8.160 | 8.160 | 7.757 | 1,900 |
| 2025-05-09 | 8.000 | 8.000 | 7.970 | 8.000 | 7.604 | 8,300 |
| 2025-05-08 | 8.020 | 8.140 | 8.000 | 8.140 | 7.738 | 10,600 |
| 2025-05-07 | 8.140 | 8.140 | 8.140 | 8.140 | 7.738 | 400 |
| 2025-05-06 | 8.140 | 8.140 | 8.140 | 8.140 | 7.738 | 300 |
| 2025-05-05 | 7.990 | 8.050 | 7.990 | 8.050 | 7.652 | 8,000 |
| 2025-05-02 | 7.970 | 7.970 | 7.970 | 7.970 | 7.576 | 1,400 |
| 2025-04-29 | 7.970 | 7.970 | 7.970 | 7.970 | 7.576 | 1,300 |
| 2025-04-28 | 7.970 | 7.970 | 7.950 | 7.970 | 7.576 | 6,200 |
| 2025-04-25 | 8.100 | 8.100 | 7.930 | 7.940 | 7.547 | 15,100 |
| 2025-04-23 | 7.940 | 7.940 | 7.930 | 7.930 | 7.538 | 2,700 |
| 2025-04-22 | 8.170 | 8.170 | 7.930 | 7.930 | 7.538 | 3,500 |
| 2025-04-21 | 8.210 | 8.220 | 8.100 | 8.100 | 7.700 | 16,300 |
| 2025-04-16 | 8.520 | 8.520 | 8.210 | 8.210 | 7.804 | 2,700 |
| 2025-04-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.099 | 900 |
| 2025-04-14 | 8.520 | 8.520 | 8.520 | 8.520 | 8.099 | 17,200 |
| 2025-04-11 | 8.220 | 8.960 | 8.220 | 8.960 | 8.517 | 3,300 |
| 2025-04-10 | 8.950 | 8.960 | 8.800 | 8.800 | 8.365 | 2,500 |
| 2025-04-08 | 8.800 | 8.950 | 8.200 | 8.300 | 7.890 | 9,400 |
| 2025-04-07 | 8.800 | 8.990 | 8.700 | 8.990 | 8.545 | 2,000 |
| 2025-04-03 | 8.670 | 8.670 | 8.400 | 8.400 | 7.985 | 11,300 |
| 2025-04-02 | 8.690 | 8.690 | 8.670 | 8.670 | 8.241 | 200 |
| 2025-03-31 | 8.700 | 8.700 | 8.200 | 8.700 | 8.270 | 40,200 |
| 2025-03-28 | 8.700 | 8.720 | 8.700 | 8.720 | 8.289 | 800 |
| 2025-03-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 100 |
| 2025-03-25 | 8.340 | 8.340 | 8.290 | 8.290 | 7.880 | 5,600 |
| 2025-03-24 | 8.320 | 8.320 | 8.290 | 8.290 | 7.880 | 10,900 |
| 2025-03-21 | 8.300 | 8.300 | 8.300 | 8.300 | 7.890 | 1,000 |
| 2025-03-20 | 8.260 | 8.290 | 8.260 | 8.290 | 7.880 | 300 |
| 2025-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 100 |
| 2025-03-18 | 8.800 | 8.800 | 8.010 | 8.200 | 7.795 | 15,300 |
| 2025-03-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.365 | 500 |
| 2025-03-14 | 9.200 | 9.200 | 9.200 | 9.200 | 8.745 | 500 |
| 2025-03-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 300 |
| 2025-03-11 | 8.890 | 8.900 | 8.890 | 8.900 | 8.460 | 1,000 |
| 2025-03-10 | 9.000 | 9.000 | 8.900 | 8.900 | 8.460 | 29,100 |
| 2025-03-07 | 9.100 | 9.100 | 9.040 | 9.040 | 8.593 | 8,500 |
| 2025-03-06 | 9.050 | 9.100 | 9.040 | 9.100 | 8.650 | 5,400 |
| 2025-03-05 | 9.040 | 9.190 | 9.040 | 9.190 | 8.736 | 7,100 |
| 2025-03-04 | 8.980 | 9.290 | 8.950 | 9.230 | 8.774 | 47,300 |
| 2025-03-03 | 9.010 | 9.010 | 8.990 | 8.990 | 8.545 | 4,900 |
| 2025-02-28 | 9.160 | 9.160 | 9.160 | 9.160 | 8.707 | 200 |
| 2025-02-27 | 9.280 | 9.280 | 9.160 | 9.160 | 8.707 | 4,800 |
| 2025-02-26 | 9.290 | 9.290 | 9.290 | 9.290 | 8.831 | 700 |
| 2025-02-24 | 9.100 | 9.200 | 9.000 | 9.000 | 8.555 | 12,600 |
| 2025-02-21 | 9.200 | 9.200 | 9.100 | 9.100 | 8.650 | 10,000 |
| 2025-02-20 | 9.300 | 9.300 | 9.200 | 9.300 | 8.840 | 25,500 |
| 2025-02-19 | 9.100 | 9.100 | 9.100 | 9.100 | 8.650 | 3,500 |
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.