Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	74.900	76.000	74.900	74.900	66.067	154,850
2023-11-03	76.950	77.000	75.000	75.000	66.155	144,600
2023-10-31	74.950	77.000	74.700	77.000	67.919	251,680
2023-10-27	75.550	75.950	74.850	74.950	66.111	128,660
2023-10-26	76.100	77.200	74.900	75.200	66.332	393,120
2023-10-25	76.700	77.450	76.100	76.100	67.126	99,050
2023-10-24	76.750	77.050	76.500	76.700	67.655	104,510
2023-10-23	78.250	78.250	76.500	76.650	67.611	63,030
2023-10-20	77.050	78.450	77.000	77.000	67.919	55,260
2023-10-19	79.500	79.500	77.050	77.050	67.963	156,620
2023-10-18	78.100	80.000	78.100	80.000	70.566	96,530
2023-10-17	78.500	78.850	78.100	78.100	68.890	45,000
2023-10-16	79.950	79.950	77.250	77.400	68.272	43,720
2023-10-13	78.800	80.000	78.200	79.050	69.728	41,310
2023-10-12	77.950	79.000	77.900	78.750	69.463	32,210
2023-10-11	77.700	78.100	77.400	77.950	68.757	159,280
2023-10-10	76.600	77.750	76.600	77.350	68.228	88,590
2023-10-09	76.050	77.000	76.050	76.500	67.478	93,900
2023-10-06	77.800	77.800	77.000	77.000	67.919	206,710
2023-10-05	78.600	78.700	77.800	77.800	68.625	53,010
2023-10-04	79.900	79.900	78.500	78.550	69.287	66,020
2023-10-03	81.000	81.000	79.650	79.900	70.477	26,110
2023-10-02	80.500	81.000	79.500	81.000	71.448	57,120
2023-09-29	79.600	81.000	79.000	79.950	70.521	152,600
2023-09-28	78.300	80.150	78.300	79.600	70.213	576,720
2023-09-27	77.550	78.500	77.000	78.250	69.022	541,960
2023-09-26	75.500	78.900	75.500	77.500	68.360	755,090
2023-09-25	75.000	75.500	74.750	75.500	66.596	306,150
2023-09-22	74.700	75.400	74.600	74.700	65.891	213,690
2023-09-21	75.200	76.000	74.600	74.700	65.891	186,750
2023-09-20	76.550	76.600	75.150	75.200	66.332	358,570
2023-09-19	77.500	77.500	76.550	76.550	67.522	252,570
2023-09-18	78.100	78.100	76.800	76.850	67.787	347,610
2023-09-15	78.200	78.650	78.100	78.100	68.890	197,920
2023-09-14	78.200	78.650	78.150	78.150	68.934	83,480
2023-09-13	78.750	78.750	78.200	78.200	68.978	247,310
2023-09-12	78.900	79.000	78.450	78.550	69.287	238,250
2023-09-11	79.050	79.050	78.650	78.800	69.507	133,220
2023-09-08	79.300	79.300	78.850	78.950	69.639	184,890
2023-09-07	79.900	79.900	79.200	79.500	70.125	30,150
2023-09-06	80.000	80.200	79.000	79.450	70.080	128,100
2023-09-05	80.300	80.300	79.550	80.000	70.566	19,810
2023-09-04	79.500	80.800	79.500	80.000	70.566	60,680
2023-09-01	79.500	80.000	79.350	79.400	70.036	71,820
2023-08-31	80.450	80.900	79.500	80.500	71.007	169,670
2023-08-30	80.000	80.800	79.550	80.150	70.698	76,590
2023-08-29	79.650	80.300	79.000	80.000	70.566	190,170
2023-08-25	79.800	80.550	79.650	79.650	70.257	75,590
2023-08-24	79.450	80.300	79.300	80.000	70.566	27,060
2023-08-23	79.850	79.850	79.000	79.250	69.904	59,300
2023-08-22	79.800	81.200	79.500	79.700	70.301	136,080
2023-08-18	80.600	80.800	79.450	79.500	70.125	417,240
2023-08-17	81.200	81.200	80.650	80.800	71.271	167,860
2023-08-16	81.250	81.700	81.100	81.200	71.624	69,220
2023-08-15	82.000	82.000	81.250	81.250	71.668	274,050
2023-08-14	81.850	82.350	81.750	82.000	72.330	77,960
2023-08-11	82.550	82.550	81.650	81.850	72.197	147,010
2023-08-10	82.950	82.950	81.750	81.750	72.109	216,030
2023-08-09	83.000	83.000	82.050	82.050	72.374	222,620
2023-08-08	83.000	83.000	82.250	82.250	72.550	74,790

← NewerPage 13 of 21 · 1,222 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.