Security Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 65.800 | 65.800 | 64.800 | 65.450 | 60.204 | 44,500 |
| 2024-08-01 | 64.600 | 65.950 | 64.500 | 65.950 | 60.664 | 151,600 |
| 2024-07-31 | 64.000 | 64.500 | 63.700 | 64.400 | 59.238 | 123,930 |
| 2024-07-30 | 64.000 | 64.600 | 63.750 | 63.850 | 58.732 | 129,980 |
| 2024-07-29 | 63.950 | 64.850 | 63.800 | 64.000 | 58.870 | 46,070 |
| 2024-07-26 | 64.250 | 64.450 | 63.800 | 63.950 | 58.824 | 92,690 |
| 2024-07-25 | 64.000 | 64.000 | 63.550 | 63.800 | 58.686 | 42,380 |
| 2024-07-23 | 63.750 | 63.950 | 63.700 | 63.800 | 58.686 | 236,750 |
| 2024-07-22 | 64.700 | 64.700 | 63.000 | 63.800 | 58.686 | 297,850 |
| 2024-07-19 | 64.650 | 64.650 | 64.000 | 64.100 | 58.962 | 276,850 |
| 2024-07-18 | 64.000 | 64.650 | 63.400 | 64.100 | 58.962 | 234,280 |
| 2024-07-17 | 65.050 | 65.500 | 63.650 | 64.000 | 58.870 | 54,490 |
| 2024-07-16 | 65.700 | 65.700 | 64.600 | 65.050 | 59.836 | 180,120 |
| 2024-07-15 | 65.000 | 65.700 | 64.500 | 65.300 | 60.066 | 170,800 |
| 2024-07-12 | 63.850 | 65.100 | 63.600 | 65.000 | 59.790 | 204,680 |
| 2024-07-11 | 62.900 | 63.850 | 62.800 | 63.000 | 57.950 | 212,360 |
| 2024-07-10 | 62.850 | 62.900 | 62.700 | 62.900 | 57.858 | 117,500 |
| 2024-07-09 | 62.750 | 62.850 | 62.600 | 62.850 | 57.812 | 239,040 |
| 2024-07-08 | 62.800 | 62.950 | 62.500 | 62.750 | 57.720 | 1,130,320 |
| 2024-07-05 | 63.000 | 63.800 | 63.000 | 63.000 | 57.950 | 134,650 |
| 2024-07-04 | 63.200 | 64.000 | 62.800 | 63.000 | 57.950 | 133,930 |
| 2024-07-03 | 63.200 | 63.850 | 62.650 | 63.200 | 58.134 | 264,270 |
| 2024-07-02 | 62.900 | 63.000 | 62.600 | 62.700 | 57.674 | 274,150 |
| 2024-07-01 | 63.000 | 64.500 | 62.850 | 62.900 | 57.858 | 394,630 |
| 2024-06-28 | 63.000 | 64.000 | 62.650 | 62.900 | 57.858 | 586,310 |
| 2024-06-27 | 63.750 | 64.850 | 62.650 | 63.000 | 57.950 | 507,610 |
| 2024-06-26 | 67.000 | 67.000 | 62.150 | 62.600 | 57.582 | 571,960 |
| 2024-06-25 | 67.000 | 67.000 | 64.750 | 65.150 | 59.928 | 589,520 |
| 2024-06-24 | 67.000 | 67.300 | 66.150 | 66.150 | 60.848 | 232,230 |
| 2024-06-21 | 67.500 | 68.000 | 66.100 | 66.150 | 60.848 | 348,840 |
| 2024-06-20 | 67.500 | 67.500 | 67.300 | 67.450 | 62.044 | 71,460 |
| 2024-06-19 | 67.750 | 67.850 | 67.350 | 67.400 | 61.998 | 90,570 |
| 2024-06-18 | 68.000 | 68.050 | 67.600 | 67.750 | 62.320 | 143,780 |
| 2024-06-14 | 68.900 | 69.300 | 67.400 | 67.600 | 62.182 | 152,750 |
| 2024-06-13 | 69.900 | 70.000 | 68.100 | 68.350 | 62.872 | 88,060 |
| 2024-06-11 | 69.850 | 70.000 | 69.850 | 69.900 | 64.297 | 146,250 |
| 2024-06-10 | 69.850 | 70.400 | 69.700 | 69.800 | 64.205 | 135,170 |
| 2024-06-07 | 70.000 | 70.500 | 69.900 | 70.000 | 64.389 | 100,270 |
| 2024-06-06 | 69.600 | 70.150 | 69.600 | 70.000 | 64.389 | 143,350 |
| 2024-06-05 | 69.650 | 70.000 | 69.550 | 69.600 | 64.021 | 113,970 |
| 2024-06-04 | 71.000 | 71.650 | 69.000 | 69.450 | 63.883 | 197,050 |
| 2024-06-03 | 71.900 | 71.900 | 70.000 | 70.500 | 64.849 | 146,780 |
| 2024-05-31 | 68.900 | 73.700 | 68.850 | 73.700 | 67.793 | 803,480 |
| 2024-05-30 | 69.200 | 69.200 | 68.800 | 68.900 | 63.377 | 273,050 |
| 2024-05-29 | 69.000 | 69.150 | 68.800 | 69.000 | 63.469 | 334,750 |
| 2024-05-28 | 68.700 | 69.150 | 68.650 | 68.900 | 63.377 | 368,270 |
| 2024-05-27 | 68.500 | 69.350 | 68.000 | 68.650 | 63.147 | 116,820 |
| 2024-05-24 | 70.000 | 70.000 | 66.100 | 68.500 | 63.010 | 1,870,440 |
| 2024-05-23 | 69.950 | 70.150 | 69.600 | 70.000 | 64.389 | 99,010 |
| 2024-05-22 | 71.200 | 71.350 | 69.200 | 69.950 | 64.343 | 165,420 |
| 2024-05-21 | 72.500 | 72.500 | 70.500 | 71.050 | 65.355 | 76,630 |
| 2024-05-20 | 71.650 | 72.500 | 71.500 | 72.500 | 66.689 | 170,320 |
| 2024-05-17 | 71.200 | 71.900 | 71.200 | 71.650 | 65.907 | 282,350 |
| 2024-05-16 | 70.550 | 71.200 | 70.050 | 71.000 | 65.309 | 171,300 |
| 2024-05-15 | 70.000 | 70.500 | 69.950 | 70.500 | 64.849 | 105,940 |
| 2024-05-14 | 70.000 | 70.550 | 70.000 | 70.500 | 64.849 | 136,300 |
| 2024-05-13 | 70.000 | 70.100 | 69.850 | 70.000 | 64.389 | 335,350 |
| 2024-05-10 | 70.500 | 70.900 | 69.850 | 69.850 | 64.251 | 52,290 |
| 2024-05-09 | 70.900 | 70.950 | 69.850 | 69.900 | 64.297 | 122,710 |
| 2024-05-08 | 70.950 | 71.000 | 69.800 | 70.900 | 65.217 | 48,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 1.5000 PHP |
| 2025-11-11 | 1.5000 PHP |
| 2025-04-08 | 1.5000 PHP |
| 2024-11-12 | 1.5000 PHP |
| 2024-04-12 | 1.5000 PHP |
| 2023-11-09 | 1.5000 PHP |
| 2023-04-11 | 1.5000 PHP |
| 2022-11-07 | 1.5000 PHP |
| 2022-04-07 | 1.5000 PHP |
| 2021-11-05 | 1.5000 PHP |
| 2021-04-13 | 0.5000 PHP |
| 2020-11-06 | 1.0000 PHP |
| 2020-04-13 | 1.0000 PHP |
| 2019-11-08 | 1.0000 PHP |
| 2019-04-04 | 1.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.