Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 18,100 |
| 2024-07-19 | 9.180 | 9.180 | 9.000 | 9.000 | 8.555 | 23,100 |
| 2024-07-18 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 40,000 |
| 2024-07-15 | 9.190 | 9.190 | 8.980 | 8.980 | 8.536 | 23,700 |
| 2024-07-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 30,200 |
| 2024-07-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 1,200 |
| 2024-07-10 | 8.900 | 8.980 | 8.900 | 8.980 | 8.536 | 2,000 |
| 2024-07-09 | 8.980 | 8.980 | 8.900 | 8.900 | 8.460 | 29,300 |
| 2024-07-08 | 8.980 | 8.980 | 8.980 | 8.980 | 8.536 | 900 |
| 2024-07-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 59,300 |
| 2024-07-04 | 8.900 | 8.980 | 8.900 | 8.980 | 8.536 | 25,900 |
| 2024-07-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 15,700 |
| 2024-07-02 | 8.950 | 9.000 | 8.900 | 8.900 | 8.460 | 251,500 |
| 2024-07-01 | 8.900 | 8.950 | 8.900 | 8.950 | 8.507 | 122,200 |
| 2024-06-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 256,100 |
| 2024-06-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 341,400 |
| 2024-06-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 100,000 |
| 2024-06-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 150,000 |
| 2024-06-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.460 | 150,000 |
| 2024-06-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.270 | 50,000 |
| 2024-06-20 | 8.900 | 8.910 | 8.900 | 8.900 | 8.460 | 220,700 |
| 2024-06-19 | 8.950 | 8.950 | 8.900 | 8.900 | 8.460 | 132,000 |
| 2024-06-18 | 8.930 | 9.000 | 8.610 | 8.900 | 8.460 | 149,100 |
| 2024-06-14 | 8.940 | 8.940 | 8.940 | 8.940 | 8.498 | 100 |
| 2024-06-13 | 8.500 | 8.940 | 8.500 | 8.940 | 8.498 | 85,100 |
| 2024-06-11 | 8.400 | 9.300 | 8.400 | 8.500 | 8.080 | 156,000 |
| 2024-06-10 | 8.300 | 8.300 | 8.300 | 8.300 | 7.890 | 1,800 |
| 2024-06-07 | 8.310 | 8.310 | 8.300 | 8.300 | 7.890 | 50,100 |
| 2024-06-06 | 8.880 | 8.880 | 8.310 | 8.310 | 7.899 | 51,700 |
| 2024-06-05 | 8.980 | 8.980 | 8.880 | 8.880 | 8.441 | 200 |
| 2024-06-04 | 8.200 | 8.220 | 8.200 | 8.220 | 7.814 | 21,800 |
| 2024-05-30 | 8.990 | 8.990 | 8.400 | 8.990 | 8.545 | 88,500 |
| 2024-05-28 | 9.100 | 9.200 | 9.000 | 9.000 | 8.555 | 86,200 |
| 2024-05-27 | 9.450 | 9.450 | 9.450 | 9.450 | 8.555 | 8,300 |
| 2024-05-24 | 9.500 | 9.500 | 9.000 | 9.000 | 8.148 | 94,100 |
| 2024-05-23 | 8.950 | 8.950 | 8.900 | 8.910 | 8.066 | 7,700 |
| 2024-05-21 | 8.900 | 9.500 | 8.900 | 9.500 | 8.600 | 3,900 |
| 2024-05-20 | 9.000 | 9.000 | 8.960 | 9.000 | 8.148 | 160,200 |
| 2024-05-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.102 | 100 |
| 2024-05-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.148 | 300 |
| 2024-05-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.148 | 42,900 |
| 2024-05-14 | 9.000 | 9.000 | 9.000 | 9.000 | 8.148 | 3,400 |
| 2024-05-13 | 8.990 | 8.990 | 8.980 | 8.980 | 8.130 | 6,300 |
| 2024-05-10 | 8.800 | 8.800 | 8.800 | 8.800 | 7.967 | 8,000 |
| 2024-05-08 | 8.800 | 8.800 | 8.800 | 8.800 | 7.967 | 2,000 |
| 2024-05-07 | 8.960 | 8.960 | 8.960 | 8.960 | 8.111 | 12,500 |
| 2024-05-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.111 | 200 |
| 2024-04-30 | 8.800 | 8.800 | 8.800 | 8.800 | 7.967 | 1,300 |
| 2024-04-29 | 8.700 | 8.900 | 8.700 | 8.900 | 8.057 | 17,200 |
| 2024-04-26 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 7,300 |
| 2024-04-24 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 1,900 |
| 2024-04-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.057 | 18,800 |
| 2024-04-12 | 8.750 | 9.000 | 8.700 | 8.700 | 7.876 | 54,100 |
| 2024-04-11 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 50,000 |
| 2024-04-05 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 29,200 |
| 2024-04-04 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 3,700 |
| 2024-04-03 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 8,000 |
| 2024-04-01 | 8.700 | 8.700 | 8.700 | 8.700 | 7.876 | 12,500 |
| 2024-03-27 | 8.800 | 8.900 | 8.800 | 8.900 | 8.057 | 7,500 |
| 2024-03-26 | 8.700 | 8.800 | 8.700 | 8.800 | 7.967 | 78,200 |
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.