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
2025-02-18	9.100	9.200	9.100	9.200	8.745	40,000
2025-02-17	9.000	9.000	9.000	9.000	8.555	100
2025-02-13	9.010	9.010	9.000	9.000	8.555	23,500
2025-02-12	9.790	9.790	9.010	9.010	8.565	200
2025-02-11	9.790	9.790	9.790	9.790	9.306	4,900
2025-02-10	9.890	9.890	9.800	9.800	9.315	1,100
2025-02-07	9.010	9.010	9.000	9.000	8.555	57,100
2025-02-04	9.100	9.100	9.100	9.100	8.650	100
2025-02-03	9.100	9.100	9.100	9.100	8.650	1,200
2025-01-31	9.110	9.110	9.100	9.100	8.650	9,300
2025-01-28	9.150	9.150	9.150	9.150	8.698	10,000
2025-01-24	9.650	9.650	9.650	9.650	9.173	600
2025-01-22	9.700	9.700	9.500	9.500	9.030	201,600
2025-01-21	9.700	9.700	9.700	9.700	9.220	1,200
2025-01-20	9.700	9.900	9.700	9.700	9.220	11,000
2025-01-17	9.710	9.710	9.710	9.710	9.230	5,000
2025-01-16	9.700	9.700	9.700	9.700	9.220	16,000
2025-01-15	9.900	9.900	9.900	9.900	9.410	100
2025-01-14	9.700	9.700	9.700	9.700	9.220	6,700
2025-01-13	9.900	9.900	9.900	9.900	9.410	500
2025-01-10	9.900	9.900	9.900	9.900	9.410	2,700
2025-01-09	9.900	9.900	9.700	9.900	9.410	6,100
2025-01-08	9.700	9.950	9.700	9.950	9.458	16,000
2025-01-07	9.890	9.890	9.700	9.700	9.220	16,000
2025-01-06	10.000	10.000	9.960	10.000	9.506	12,500
2025-01-03	9.700	9.700	9.700	9.700	9.220	77,100
2025-01-02	9.600	9.620	9.600	9.610	9.135	9,600
2024-12-27	9.900	10.000	9.600	9.700	9.220	72,000
2024-12-23	9.500	9.700	9.500	9.700	9.220	5,100
2024-12-19	9.400	9.400	9.400	9.400	8.935	9,600
2024-12-18	9.400	9.400	9.400	9.400	8.935	10,000
2024-12-17	9.500	9.500	9.400	9.400	8.935	54,100
2024-12-16	9.400	9.400	9.400	9.400	8.935	46,800
2024-12-13	9.700	9.700	9.400	9.400	8.935	5,100
2024-12-12	9.500	9.500	9.500	9.500	9.030	46,400
2024-12-11	9.890	9.890	9.500	9.500	9.030	35,600
2024-12-10	9.500	9.500	9.500	9.500	9.030	15,000
2024-12-09	9.500	9.500	9.500	9.500	9.030	24,400
2024-12-06	9.300	9.400	9.300	9.400	8.935	7,400
2024-12-05	9.100	9.100	9.100	9.100	8.650	3,700
2024-12-04	9.490	9.500	9.410	9.500	9.030	42,300
2024-12-03	9.300	9.500	9.300	9.400	8.935	26,900
2024-12-02	9.300	9.300	9.300	9.300	8.840	1,100
2024-11-28	9.250	9.300	9.200	9.300	8.840	151,600
2024-11-27	9.300	9.300	9.250	9.300	8.840	131,000
2024-11-26	9.200	9.300	9.200	9.300	8.840	123,900
2024-11-25	9.100	9.200	9.100	9.200	8.745	101,200
2024-11-22	9.200	9.200	9.160	9.160	8.707	14,000
2024-11-21	9.100	9.100	9.060	9.060	8.612	3,700
2024-11-20	8.700	9.100	8.700	9.100	8.650	7,100
2024-11-19	9.200	9.200	9.050	9.050	8.603	10,000
2024-11-18	9.160	9.160	9.050	9.100	8.650	10,000
2024-11-15	9.300	9.300	9.160	9.160	8.707	1,000
2024-11-14	9.200	9.350	9.200	9.300	8.840	51,000
2024-11-13	9.250	9.300	9.200	9.300	8.840	105,900
2024-11-12	9.300	9.350	9.250	9.250	8.793	34,200
2024-11-11	9.160	9.300	9.120	9.300	8.840	23,600
2024-11-08	9.300	9.300	9.150	9.150	8.698	114,500
2024-11-07	9.300	9.300	9.120	9.120	8.669	138,400
2024-11-06	9.250	9.300	9.250	9.300	8.840	34,000

← NewerPage 7 of 17 · 992 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.