Security Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 70.950 | 70.950 | 69.800 | 70.000 | 64.389 | 224,270 |
| 2024-05-06 | 70.000 | 70.000 | 69.750 | 70.000 | 64.389 | 104,820 |
| 2024-05-03 | 70.000 | 70.100 | 69.500 | 70.000 | 64.389 | 96,350 |
| 2024-05-02 | 71.000 | 71.050 | 70.000 | 70.100 | 64.481 | 196,880 |
| 2024-04-30 | 71.500 | 71.600 | 71.100 | 71.350 | 65.631 | 277,770 |
| 2024-04-29 | 69.550 | 71.400 | 69.500 | 71.400 | 65.677 | 218,770 |
| 2024-04-26 | 69.000 | 69.550 | 68.900 | 69.550 | 63.975 | 28,740 |
| 2024-04-25 | 68.800 | 69.100 | 68.750 | 69.000 | 63.469 | 46,980 |
| 2024-04-24 | 68.500 | 68.900 | 68.500 | 68.800 | 63.285 | 28,260 |
| 2024-04-23 | 68.150 | 69.000 | 68.150 | 68.400 | 62.918 | 41,230 |
| 2024-04-22 | 68.500 | 68.500 | 68.000 | 68.150 | 62.688 | 278,500 |
| 2024-04-19 | 68.500 | 68.800 | 68.050 | 68.400 | 62.918 | 155,950 |
| 2024-04-18 | 68.250 | 69.000 | 68.050 | 68.500 | 63.010 | 160,770 |
| 2024-04-17 | 68.300 | 68.650 | 68.000 | 68.250 | 62.780 | 132,310 |
| 2024-04-16 | 68.000 | 68.500 | 68.000 | 68.300 | 62.826 | 295,700 |
| 2024-04-15 | 68.400 | 68.700 | 68.100 | 68.450 | 62.964 | 172,800 |
| 2024-04-12 | 69.200 | 69.200 | 68.000 | 68.450 | 62.964 | 147,970 |
| 2024-04-11 | 69.200 | 69.950 | 69.200 | 69.600 | 62.642 | 253,160 |
| 2024-04-08 | 69.300 | 69.600 | 69.000 | 69.200 | 62.282 | 2,039,980 |
| 2024-04-05 | 69.500 | 69.500 | 69.250 | 69.300 | 62.372 | 286,990 |
| 2024-04-04 | 69.400 | 69.600 | 69.400 | 69.450 | 62.507 | 145,770 |
| 2024-04-03 | 69.900 | 69.900 | 69.000 | 69.600 | 62.642 | 160,280 |
| 2024-04-02 | 69.600 | 70.300 | 69.300 | 69.600 | 62.642 | 388,970 |
| 2024-04-01 | 68.600 | 69.600 | 68.500 | 69.550 | 62.597 | 187,900 |
| 2024-03-27 | 68.000 | 68.850 | 67.800 | 68.600 | 61.742 | 164,830 |
| 2024-03-26 | 68.700 | 68.700 | 67.200 | 67.800 | 61.022 | 190,390 |
| 2024-03-25 | 67.600 | 68.850 | 67.500 | 67.600 | 60.842 | 74,370 |
| 2024-03-22 | 67.850 | 68.900 | 67.500 | 67.500 | 60.752 | 196,620 |
| 2024-03-21 | 68.200 | 68.900 | 67.750 | 67.750 | 60.977 | 238,700 |
| 2024-03-20 | 68.800 | 69.000 | 67.850 | 68.000 | 61.202 | 310,120 |
| 2024-03-19 | 68.000 | 69.200 | 68.000 | 68.600 | 61.742 | 144,420 |
| 2024-03-18 | 67.800 | 68.050 | 67.600 | 67.800 | 61.022 | 408,580 |
| 2024-03-15 | 69.700 | 69.700 | 67.450 | 67.450 | 60.707 | 15,667,290 |
| 2024-03-14 | 69.700 | 69.900 | 69.300 | 69.700 | 62.732 | 42,650 |
| 2024-03-13 | 69.050 | 69.850 | 69.000 | 69.050 | 62.147 | 159,720 |
| 2024-03-12 | 69.300 | 69.300 | 69.000 | 69.050 | 62.147 | 251,240 |
| 2024-03-11 | 69.250 | 69.900 | 69.250 | 69.300 | 62.372 | 204,800 |
| 2024-03-08 | 69.600 | 69.750 | 69.000 | 69.250 | 62.327 | 290,720 |
| 2024-03-07 | 69.900 | 70.400 | 69.500 | 69.550 | 62.597 | 236,900 |
| 2024-03-06 | 70.050 | 70.050 | 69.750 | 69.900 | 62.912 | 403,710 |
| 2024-03-05 | 70.200 | 70.950 | 70.050 | 70.050 | 63.047 | 256,740 |
| 2024-03-04 | 71.050 | 71.200 | 70.100 | 70.200 | 63.182 | 528,550 |
| 2024-03-01 | 71.850 | 71.850 | 71.000 | 71.000 | 63.902 | 273,110 |
| 2024-02-29 | 72.000 | 73.800 | 71.000 | 71.000 | 63.902 | 519,560 |
| 2024-02-28 | 71.950 | 73.400 | 71.100 | 73.050 | 65.747 | 262,110 |
| 2024-02-27 | 71.000 | 71.950 | 71.000 | 71.000 | 63.902 | 173,610 |
| 2024-02-26 | 71.400 | 72.800 | 71.000 | 71.000 | 63.902 | 355,390 |
| 2024-02-23 | 71.400 | 72.600 | 71.400 | 71.400 | 64.262 | 479,530 |
| 2024-02-22 | 70.500 | 71.600 | 70.500 | 71.200 | 64.082 | 99,040 |
| 2024-02-21 | 70.950 | 70.950 | 70.400 | 70.450 | 63.407 | 307,790 |
| 2024-02-20 | 71.500 | 71.500 | 70.350 | 70.450 | 63.407 | 672,240 |
| 2024-02-19 | 73.200 | 73.200 | 71.300 | 71.450 | 64.307 | 235,310 |
| 2024-02-16 | 73.800 | 73.800 | 73.050 | 73.200 | 65.882 | 94,800 |
| 2024-02-15 | 72.800 | 73.550 | 72.800 | 73.400 | 66.062 | 95,760 |
| 2024-02-14 | 73.000 | 73.050 | 72.700 | 72.800 | 65.522 | 79,410 |
| 2024-02-13 | 72.700 | 73.200 | 72.700 | 72.800 | 65.522 | 89,270 |
| 2024-02-12 | 73.200 | 73.950 | 72.300 | 72.300 | 65.072 | 76,780 |
| 2024-02-08 | 73.000 | 74.050 | 72.800 | 73.200 | 65.882 | 225,510 |
| 2024-02-07 | 73.000 | 73.350 | 72.800 | 73.000 | 65.702 | 108,790 |
| 2024-02-06 | 72.100 | 73.450 | 72.050 | 73.000 | 65.702 | 322,100 |
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.