Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 9.100 | 9.250 | 9.100 | 9.250 | 8.793 | 63,800 |
| 2024-11-04 | 9.190 | 9.200 | 9.060 | 9.070 | 8.622 | 10,100 |
| 2024-10-31 | 9.200 | 9.200 | 9.200 | 9.200 | 8.745 | 3,100 |
| 2024-10-30 | 9.190 | 9.200 | 9.190 | 9.200 | 8.745 | 6,600 |
| 2024-10-29 | 9.170 | 9.200 | 9.110 | 9.190 | 8.736 | 34,500 |
| 2024-10-28 | 9.000 | 9.100 | 9.000 | 9.100 | 8.650 | 5,000 |
| 2024-10-25 | 9.100 | 9.100 | 9.100 | 9.100 | 8.650 | 400 |
| 2024-10-24 | 8.900 | 9.180 | 8.900 | 9.160 | 8.707 | 25,700 |
| 2024-10-23 | 8.890 | 8.890 | 8.890 | 8.890 | 8.450 | 200 |
| 2024-10-22 | 8.700 | 8.880 | 8.700 | 8.880 | 8.441 | 15,700 |
| 2024-10-21 | 8.780 | 8.800 | 8.780 | 8.800 | 8.365 | 5,100 |
| 2024-10-18 | 8.780 | 8.780 | 8.780 | 8.780 | 8.346 | 3,200 |
| 2024-10-17 | 8.500 | 8.780 | 8.500 | 8.780 | 8.346 | 1,500 |
| 2024-10-16 | 8.600 | 8.600 | 8.600 | 8.600 | 8.175 | 8,000 |
| 2024-10-15 | 8.500 | 8.600 | 8.500 | 8.600 | 8.175 | 28,400 |
| 2024-10-14 | 8.400 | 8.500 | 8.400 | 8.500 | 8.080 | 19,400 |
| 2024-10-11 | 8.400 | 8.400 | 8.400 | 8.400 | 7.985 | 15,200 |
| 2024-10-09 | 8.440 | 8.500 | 8.400 | 8.400 | 7.985 | 57,500 |
| 2024-10-08 | 8.440 | 8.440 | 8.400 | 8.400 | 7.985 | 18,900 |
| 2024-10-07 | 8.440 | 8.440 | 8.400 | 8.400 | 7.985 | 2,000 |
| 2024-10-03 | 8.320 | 8.320 | 8.300 | 8.300 | 7.890 | 83,200 |
| 2024-10-01 | 8.400 | 8.400 | 8.300 | 8.300 | 7.890 | 37,600 |
| 2024-09-30 | 8.440 | 8.440 | 8.400 | 8.400 | 7.985 | 7,000 |
| 2024-09-27 | 8.200 | 8.200 | 8.200 | 8.200 | 7.795 | 1,000 |
| 2024-09-26 | 8.150 | 8.150 | 8.150 | 8.150 | 7.747 | 900 |
| 2024-09-25 | 8.420 | 8.440 | 8.050 | 8.100 | 7.700 | 4,600 |
| 2024-09-24 | 8.400 | 8.450 | 8.000 | 8.040 | 7.642 | 42,700 |
| 2024-09-23 | 8.290 | 8.350 | 8.290 | 8.350 | 7.937 | 28,800 |
| 2024-09-20 | 7.900 | 8.000 | 7.900 | 8.000 | 7.604 | 57,500 |
| 2024-09-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.509 | 2,000 |
| 2024-09-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.509 | 4,100 |
| 2024-09-17 | 8.350 | 8.350 | 7.900 | 7.900 | 7.509 | 73,800 |
| 2024-09-13 | 8.350 | 8.350 | 8.350 | 8.350 | 7.937 | 200 |
| 2024-09-12 | 8.000 | 8.000 | 7.530 | 8.000 | 7.604 | 22,300 |
| 2024-09-11 | 8.300 | 8.300 | 8.100 | 8.100 | 7.700 | 32,000 |
| 2024-09-10 | 8.400 | 8.400 | 8.300 | 8.300 | 7.890 | 124,000 |
| 2024-09-06 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 32,200 |
| 2024-09-03 | 8.490 | 8.490 | 8.490 | 8.490 | 8.070 | 1,400 |
| 2024-09-02 | 8.490 | 8.490 | 8.490 | 8.490 | 8.070 | 3,200 |
| 2024-08-30 | 8.490 | 8.490 | 8.490 | 8.490 | 8.070 | 1,300 |
| 2024-08-29 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 10,100 |
| 2024-08-27 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 33,100 |
| 2024-08-22 | 8.400 | 8.870 | 8.400 | 8.870 | 8.431 | 75,300 |
| 2024-08-21 | 8.880 | 8.890 | 8.300 | 8.300 | 7.890 | 47,500 |
| 2024-08-20 | 8.890 | 8.890 | 8.890 | 8.890 | 8.450 | 100 |
| 2024-08-19 | 8.200 | 8.580 | 8.200 | 8.580 | 8.156 | 4,500 |
| 2024-08-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.795 | 3,700 |
| 2024-08-15 | 8.150 | 8.150 | 8.150 | 8.150 | 7.747 | 80,000 |
| 2024-08-14 | 8.100 | 8.160 | 8.100 | 8.150 | 7.747 | 123,300 |
| 2024-08-13 | 8.990 | 8.990 | 7.920 | 7.920 | 7.528 | 6,800 |
| 2024-08-12 | 8.990 | 8.990 | 8.310 | 8.310 | 7.899 | 10,000 |
| 2024-08-09 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 1,400 |
| 2024-08-08 | 8.600 | 8.700 | 8.600 | 8.600 | 8.175 | 52,700 |
| 2024-08-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.365 | 200 |
| 2024-08-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.365 | 45,000 |
| 2024-08-01 | 8.820 | 8.820 | 8.820 | 8.820 | 8.384 | 10,000 |
| 2024-07-31 | 9.000 | 9.000 | 8.800 | 8.800 | 8.365 | 10,100 |
| 2024-07-30 | 9.180 | 9.180 | 8.500 | 8.800 | 8.365 | 106,800 |
| 2024-07-25 | 9.050 | 9.050 | 9.050 | 9.050 | 8.603 | 200 |
| 2024-07-23 | 9.050 | 9.050 | 9.050 | 9.050 | 8.603 | 80,000 |
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.