Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2026-10-15 | 6.910 | 6.980 | 6.910 | 6.970 | 6.970 | 4,800 |
| 2026-10-14 | 6.920 | 6.920 | 6.910 | 6.910 | 6.910 | 3,200 |
| 2026-10-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10,100 |
| 2026-10-08 | 6.980 | 6.980 | 6.920 | 6.950 | 6.950 | 12,000 |
| 2026-10-07 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 5,000 |
| 2026-10-06 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 700 |
| 2026-10-02 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 5,000 |
| 2026-10-01 | 7.010 | 7.010 | 6.920 | 6.920 | 6.920 | 1,200 |
| 2026-09-30 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,000 |
| 2026-09-29 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 100 |
| 2026-09-28 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 900 |
| 2026-09-25 | 6.980 | 7.010 | 6.910 | 7.010 | 7.010 | 17,000 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-09-23 | 6.910 | 6.920 | 6.910 | 6.920 | 6.920 | 2,300 |
| 2026-09-22 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 100 |
| 2026-09-21 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,500 |
| 2026-09-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 2,100 |
| 2026-09-17 | 6.920 | 7.000 | 6.920 | 6.920 | 6.920 | 36,300 |
| 2026-09-16 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 4,200 |
| 2026-09-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2026-09-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 3,000 |
| 2026-09-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 500 |
| 2026-09-09 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 52,100 |
| 2026-09-08 | 6.990 | 6.990 | 6.930 | 6.930 | 6.930 | 13,800 |
| 2026-09-07 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 10,400 |
| 2026-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 26,500 |
| 2026-09-03 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 17,600 |
| 2026-09-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2026-09-01 | 7.000 | 7.090 | 7.000 | 7.000 | 7.000 | 8,300 |
| 2026-08-28 | 7.000 | 7.070 | 7.000 | 7.000 | 7.000 | 24,200 |
| 2026-08-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,900 |
| 2026-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2026-08-25 | 7.030 | 7.100 | 6.920 | 6.920 | 6.920 | 21,400 |
| 2026-08-24 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 900 |
| 2026-08-20 | 7.070 | 7.080 | 7.070 | 7.080 | 7.080 | 400 |
| 2026-08-18 | 6.990 | 7.070 | 6.920 | 7.070 | 7.070 | 9,900 |
| 2026-08-17 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 100 |
| 2026-08-14 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 600 |
| 2026-08-13 | 6.990 | 6.990 | 6.920 | 6.920 | 6.920 | 11,500 |
| 2026-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,400 |
| 2026-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-08-10 | 6.910 | 7.000 | 6.910 | 6.910 | 6.910 | 12,000 |
| 2026-08-07 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 100 |
| 2026-08-06 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 9,700 |
| 2026-08-05 | 6.920 | 6.940 | 6.920 | 6.940 | 6.940 | 1,200 |
| 2026-08-04 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 1,200 |
| 2026-08-03 | 6.980 | 6.980 | 6.930 | 6.950 | 6.950 | 7,800 |
| 2026-07-31 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 15,400 |
| 2026-07-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 500 |
| 2026-07-29 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 1,400 |
| 2026-07-28 | 7.080 | 7.080 | 6.950 | 7.060 | 7.060 | 37,900 |
| 2026-07-27 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 138,700 |
| 2026-07-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 100 |
| 2026-07-23 | 7.070 | 7.070 | 7.000 | 7.000 | 7.000 | 700,200 |
| 2026-07-22 | 7.000 | 7.060 | 7.000 | 7.000 | 7.000 | 18,200 |
| 2026-07-21 | 7.010 | 7.070 | 7.000 | 7.000 | 7.000 | 35,700 |
| 2026-07-20 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 56,200 |
| 2026-07-17 | 7.060 | 7.060 | 7.020 | 7.020 | 7.020 | 5,600 |
| 2026-07-16 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,000 |
Page 1 of 4 · 208 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.