Security Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	72.400	72.400	71.900	71.950	64.757	587,500
2024-02-02	72.000	72.500	71.900	72.350	65.117	230,690
2024-02-01	71.000	71.900	70.400	71.900	64.712	317,730
2024-01-31	72.000	72.000	71.000	71.000	63.902	293,560
2024-01-30	72.400	72.400	71.300	71.300	64.172	370,910
2024-01-29	72.400	72.400	72.050	72.200	64.982	74,020
2024-01-26	72.500	72.600	72.050	72.350	65.117	92,170
2024-01-25	72.050	72.550	72.000	72.450	65.207	87,630
2024-01-24	72.000	72.400	72.000	72.100	64.892	120,950
2024-01-23	72.000	72.800	71.900	72.000	64.802	36,560
2024-01-22	71.900	72.500	71.900	71.900	64.712	69,130
2024-01-19	71.800	72.250	71.650	71.900	64.712	107,410
2024-01-18	72.200	72.200	71.750	71.800	64.622	85,270
2024-01-17	73.750	73.750	71.750	72.200	64.982	295,010
2024-01-16	73.800	73.900	73.750	73.850	66.467	119,140
2024-01-15	74.000	74.050	73.750	73.800	66.422	96,060
2024-01-12	73.950	74.050	73.500	74.000	66.602	151,740
2024-01-11	74.000	74.300	73.550	73.600	66.242	122,770
2024-01-10	74.000	74.150	72.300	73.850	66.467	204,980
2024-01-09	73.100	74.150	73.100	74.000	66.602	317,050
2024-01-08	73.100	73.300	73.000	73.000	65.702	116,230
2024-01-05	71.750	73.400	71.600	73.100	65.792	392,160
2024-01-04	71.600	72.100	71.250	71.600	64.442	139,730
2024-01-03	72.150	72.550	71.500	71.550	64.397	185,220
2024-01-02	71.500	72.700	71.500	72.000	64.802	56,410
2023-12-29	72.700	72.700	71.400	71.500	64.352	98,510
2023-12-28	71.400	72.800	71.400	71.400	64.262	133,660
2023-12-27	71.650	72.900	71.400	71.400	64.262	69,380
2023-12-22	71.500	72.900	71.500	71.650	64.487	167,550
2023-12-21	72.500	72.500	71.400	71.500	64.352	23,670
2023-12-20	71.500	72.950	71.500	72.500	65.252	69,740
2023-12-19	72.000	72.850	71.150	71.250	64.127	146,030
2023-12-18	73.000	73.000	71.300	72.850	65.567	86,300
2023-12-15	71.350	73.000	70.000	73.000	65.702	415,650
2023-12-14	69.950	71.400	69.650	69.950	62.957	139,960
2023-12-13	69.400	69.900	69.050	69.550	62.597	37,230
2023-12-12	69.100	70.500	69.000	69.400	62.462	19,490
2023-12-11	70.000	70.000	69.000	69.100	62.192	52,740
2023-12-07	70.600	70.600	69.800	69.850	62.867	85,830
2023-12-06	69.500	70.700	69.500	70.300	63.272	151,360
2023-12-05	69.000	69.550	68.750	69.000	62.102	53,520
2023-12-04	68.050	69.150	68.050	69.000	62.102	251,250
2023-12-01	70.000	70.000	68.050	68.050	61.247	519,530
2023-11-30	69.000	70.500	67.950	70.500	63.452	587,290
2023-11-29	70.000	70.300	69.050	69.050	62.147	293,700
2023-11-28	70.000	70.950	69.400	69.400	62.462	388,700
2023-11-24	70.100	70.500	69.950	70.000	63.002	455,600
2023-11-23	70.100	70.550	70.050	70.050	63.047	308,550
2023-11-22	70.700	71.000	70.050	70.050	63.047	252,330
2023-11-21	71.900	72.700	70.700	70.700	63.632	207,800
2023-11-20	73.400	73.400	72.000	72.000	64.802	39,250
2023-11-17	72.850	72.850	71.950	72.400	65.162	23,720
2023-11-16	72.000	72.950	72.000	72.400	65.162	25,050
2023-11-15	71.100	71.950	71.100	71.900	64.712	48,200
2023-11-14	71.650	72.000	70.050	70.650	63.587	363,380
2023-11-13	73.550	73.650	71.600	71.600	64.442	715,860
2023-11-10	74.200	74.250	73.650	74.000	66.602	145,870
2023-11-09	75.000	75.000	74.050	74.200	66.782	276,800
2023-11-08	75.050	75.450	75.050	75.200	66.332	194,370
2023-11-07	75.000	76.000	75.000	75.050	66.199	210,150

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.