Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	82.550	82.550	82.050	82.500	72.771	156,940
2023-08-04	83.600	83.700	82.200	82.450	72.727	91,990
2023-08-03	83.950	84.750	81.950	84.500	74.535	150,040
2023-08-02	82.500	82.850	81.850	81.850	72.197	302,360
2023-08-01	83.400	83.800	82.500	82.500	72.771	94,360
2023-07-31	83.000	83.400	82.700	83.000	73.212	211,530
2023-07-28	83.000	83.250	82.650	83.000	73.212	48,540
2023-07-27	84.950	84.950	82.550	82.750	72.991	98,150
2023-07-26	84.000	84.050	82.900	82.900	73.124	218,770
2023-07-25	84.000	86.000	83.800	83.800	73.917	160,050
2023-07-24	85.550	86.000	84.100	85.000	74.976	167,190
2023-07-21	86.000	86.350	85.500	85.700	75.593	169,330
2023-07-20	84.300	86.300	84.250	86.000	75.858	190,670
2023-07-19	83.850	84.200	83.800	84.200	74.270	209,680
2023-07-18	83.700	83.950	83.700	83.800	73.917	105,070
2023-07-17	83.750	83.900	83.600	83.650	73.785	59,290
2023-07-14	83.500	84.150	83.100	83.750	73.873	100,210
2023-07-13	82.450	84.250	82.450	83.600	73.741	63,480
2023-07-12	82.000	82.300	81.950	82.150	72.462	97,520
2023-07-11	82.750	82.750	82.050	82.050	72.374	94,500
2023-07-10	82.300	82.300	82.000	82.100	72.418	238,490
2023-07-07	82.600	83.500	82.300	82.300	72.594	99,110
2023-07-06	83.500	83.500	82.600	82.700	72.947	90,620
2023-07-05	83.100	83.100	82.550	82.550	72.815	106,600
2023-07-04	82.600	83.400	82.600	83.000	73.212	65,830
2023-07-03	83.500	83.950	82.450	82.550	72.815	133,150
2023-06-30	82.200	84.500	82.200	83.500	73.653	271,770
2023-06-29	81.750	82.300	81.750	82.100	72.418	647,100
2023-06-27	82.200	82.250	81.750	81.750	72.109	980,660
2023-06-26	82.650	82.650	82.050	82.200	72.506	558,400
2023-06-23	82.200	82.250	82.000	82.000	72.330	314,990
2023-06-22	82.950	83.000	82.250	82.250	72.550	425,570
2023-06-21	83.500	83.500	82.850	82.950	73.168	318,910
2023-06-20	84.500	84.950	83.100	83.400	73.565	81,050
2023-06-19	84.500	84.500	83.100	83.300	73.476	141,180
2023-06-16	84.150	85.250	83.000	83.000	73.212	499,660
2023-06-15	85.000	85.000	83.750	84.100	74.182	179,110
2023-06-14	85.100	86.000	83.650	83.750	73.873	379,620
2023-06-13	86.100	87.450	85.150	85.150	75.108	110,850
2023-06-09	86.500	86.750	86.050	86.100	75.946	1,021,280
2023-06-08	86.100	86.500	86.100	86.100	75.946	81,370
2023-06-07	86.100	86.950	86.100	86.500	76.299	167,200
2023-06-06	86.900	87.000	86.300	86.500	76.299	81,640
2023-06-05	87.000	87.500	86.550	86.850	76.608	65,620
2023-06-02	86.950	86.950	85.350	86.600	76.387	37,250
2023-06-01	85.700	85.700	84.900	85.150	75.108	155,110
2023-05-31	85.800	86.150	85.000	85.000	74.976	783,150
2023-05-30	87.000	87.050	85.800	85.800	75.682	357,140
2023-05-29	86.200	87.500	86.200	87.000	76.740	452,410
2023-05-26	85.900	86.600	85.600	85.650	75.549	412,560
2023-05-25	87.600	87.850	85.900	86.000	75.858	393,560
2023-05-24	89.500	89.500	87.500	87.600	77.269	346,710
2023-05-23	91.000	91.950	89.400	89.500	78.945	253,070
2023-05-22	91.300	91.300	90.000	90.000	79.386	344,530
2023-05-19	91.350	91.850	91.300	91.300	80.533	567,680
2023-05-18	91.500	91.800	91.050	91.350	80.577	205,220
2023-05-17	91.150	91.400	91.050	91.200	80.445	259,790
2023-05-16	91.600	91.600	91.000	91.150	80.401	165,030
2023-05-15	94.000	94.000	91.200	91.350	80.577	328,870
2023-05-12	94.700	94.800	93.250	94.200	83.091	273,140

← NewerPage 14 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.