Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	93.600	95.000	93.600	94.700	83.532	180,860
2023-05-10	94.500	94.900	93.400	94.300	83.179	184,590
2023-05-09	93.500	94.500	93.150	93.300	82.297	160,090
2023-05-08	94.150	94.250	93.000	93.500	82.474	200,650
2023-05-05	93.200	94.150	93.200	94.150	83.047	87,400
2023-05-04	93.000	93.600	93.000	93.450	82.429	207,080
2023-05-03	92.950	93.000	92.600	92.900	81.944	4,129,160
2023-05-02	92.000	93.200	92.000	93.000	82.032	238,360
2023-04-28	91.200	92.300	91.200	92.250	81.371	59,060
2023-04-27	92.000	92.500	91.900	92.000	81.150	76,280
2023-04-26	91.550	92.050	91.000	92.000	81.150	248,110
2023-04-25	92.000	92.050	91.500	91.550	80.753	386,110
2023-04-24	90.500	92.700	90.500	91.600	80.798	143,370
2023-04-20	91.000	91.000	90.150	90.500	79.827	93,990
2023-04-19	91.400	91.600	89.800	90.150	79.519	74,310
2023-04-18	91.500	91.700	91.400	91.400	80.621	32,780
2023-04-17	92.000	92.900	91.000	92.000	81.150	158,520
2023-04-14	92.400	93.250	91.350	92.000	81.150	206,420
2023-04-13	91.500	92.700	91.500	92.400	81.503	158,790
2023-04-12	92.700	93.150	91.500	91.500	80.709	415,480
2023-04-11	93.000	93.250	92.350	92.950	81.988	163,000
2023-04-05	92.650	94.450	92.650	93.600	81.229	308,640
2023-04-04	92.900	92.900	92.200	92.450	80.231	192,360
2023-04-03	91.900	92.900	91.900	92.600	80.362	195,350
2023-03-31	92.000	92.700	91.350	92.000	79.841	272,200
2023-03-30	90.150	92.500	90.150	91.650	79.537	215,810
2023-03-29	90.600	91.000	89.850	90.150	78.235	560,750
2023-03-28	91.100	92.000	90.600	90.600	78.626	238,740
2023-03-27	91.700	91.700	91.000	91.000	78.973	107,200
2023-03-24	91.350	92.850	91.000	91.000	78.973	365,080
2023-03-23	92.200	92.650	91.300	91.300	79.233	400,420
2023-03-22	93.000	93.950	92.100	93.150	80.839	67,590
2023-03-21	93.500	93.500	92.000	93.000	80.709	412,660
2023-03-20	92.900	93.400	91.200	93.000	80.709	483,770
2023-03-17	92.050	93.450	92.050	93.000	80.709	210,820
2023-03-16	94.500	94.500	91.700	92.050	79.884	1,014,850
2023-03-15	93.500	94.500	93.000	93.050	80.752	445,010
2023-03-14	92.800	94.000	90.500	93.000	80.709	944,300
2023-03-13	97.800	97.800	94.000	94.100	81.663	1,129,130
2023-03-10	99.800	100.40	97.800	99.000	85.916	1,234,800
2023-03-09	98.750	101.40	98.750	101.00	87.651	1,300,890
2023-03-08	97.000	99.250	96.450	98.750	85.699	1,091,240
2023-03-07	97.850	99.500	97.000	97.000	84.180	571,660
2023-03-06	97.000	97.850	96.150	97.000	84.180	145,940
2023-03-03	98.050	98.850	96.000	96.000	83.312	2,241,080
2023-03-02	98.800	99.000	97.300	98.000	85.048	200,850
2023-03-01	99.000	99.800	97.000	99.000	85.916	1,089,830
2023-02-28	96.000	102.80	95.400	102.80	89.213	1,862,670
2023-02-27	96.200	96.950	94.700	96.000	83.312	682,810
2023-02-23	96.150	96.900	95.800	96.050	83.356	465,660
2023-02-22	96.000	96.200	95.500	96.150	83.442	157,360
2023-02-21	96.500	97.450	95.400	97.000	84.180	171,410
2023-02-20	96.000	97.000	96.000	96.400	83.659	311,820
2023-02-17	96.700	96.700	94.900	96.000	83.312	1,130,000
2023-02-16	97.000	98.500	96.300	96.700	83.920	490,590
2023-02-15	96.300	97.150	94.550	97.000	84.180	146,120
2023-02-14	96.200	96.950	96.050	96.450	83.703	322,170
2023-02-13	97.700	97.900	95.800	96.000	83.312	748,120
2023-02-10	98.400	98.400	97.400	98.000	85.048	265,500
2023-02-09	99.300	99.850	98.050	98.400	85.395	288,360

← NewerPage 15 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.