Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	96.500	99.500	95.850	99.350	86.219	1,319,400
2023-02-07	96.700	96.700	94.350	95.450	82.835	510,610
2023-02-06	97.150	97.150	96.000	96.700	83.920	739,350
2023-02-03	93.000	97.750	93.000	96.700	83.920	3,040,440
2023-02-02	93.500	94.200	92.850	93.000	80.709	1,717,570
2023-02-01	92.000	94.500	92.000	92.250	80.058	593,750
2023-01-31	91.500	93.000	91.500	92.000	79.841	578,920
2023-01-30	93.800	94.050	91.350	91.400	79.320	488,220
2023-01-27	94.000	94.050	93.000	93.800	81.403	518,050
2023-01-26	94.000	94.850	93.050	93.250	80.926	258,350
2023-01-25	93.750	94.000	93.750	94.000	81.577	284,780
2023-01-24	94.500	95.100	93.600	93.750	81.360	405,140
2023-01-23	95.900	95.900	94.000	94.250	81.793	198,120
2023-01-20	96.000	96.350	93.300	94.000	81.577	167,310
2023-01-19	93.900	96.000	93.900	94.800	82.271	184,490
2023-01-18	95.050	96.700	93.200	93.900	81.490	431,000
2023-01-17	97.000	97.000	95.100	95.150	82.575	614,630
2023-01-16	96.000	97.400	96.000	96.800	84.006	619,620
2023-01-13	93.700	96.300	93.550	95.800	83.139	849,960
2023-01-12	91.200	93.800	91.200	93.700	81.316	453,220
2023-01-11	92.950	93.450	90.600	91.100	79.060	242,720
2023-01-10	93.000	93.900	92.450	92.850	80.579	190,400
2023-01-09	91.850	94.000	91.850	93.300	80.969	754,320
2023-01-06	93.000	93.050	91.100	91.850	79.711	547,090
2023-01-05	90.500	93.000	90.500	93.000	80.709	756,410
2023-01-04	88.700	91.000	88.500	90.000	78.105	1,110,270
2023-01-03	87.050	88.700	86.950	88.700	76.977	306,420
2022-12-29	88.600	88.600	87.000	87.000	75.502	225,610
2022-12-28	88.100	88.500	86.900	88.500	76.803	213,590
2022-12-27	89.500	89.500	87.000	88.100	76.456	137,640
2022-12-23	89.000	89.150	87.800	87.800	76.196	65,310
2022-12-22	89.750	90.600	88.200	88.600	76.890	144,450
2022-12-21	88.700	90.000	87.900	89.900	78.018	160,090
2022-12-20	88.800	88.800	86.500	86.800	75.328	160,660
2022-12-19	88.800	88.800	85.250	87.000	75.502	250,330
2022-12-16	88.500	89.000	87.000	87.000	75.502	332,490
2022-12-15	89.550	89.550	88.000	88.000	76.370	156,360
2022-12-14	89.300	89.900	88.150	88.150	76.500	397,030
2022-12-13	90.950	90.950	88.050	88.050	76.413	1,308,850
2022-12-12	89.900	90.950	88.500	89.900	78.018	510,870
2022-12-09	91.000	91.700	89.400	89.400	77.584	238,170
2022-12-07	91.200	91.800	89.500	90.000	78.105	621,600
2022-12-06	92.000	93.050	90.900	90.900	78.886	334,370
2022-12-05	92.000	94.000	92.000	92.000	79.841	452,950
2022-12-02	93.600	94.500	91.900	92.000	79.841	316,810
2022-12-01	96.000	97.100	93.600	93.600	81.229	956,160
2022-11-29	95.500	96.850	93.600	95.900	83.225	1,234,230
2022-11-28	96.000	97.350	94.550	97.000	84.180	984,700
2022-11-25	96.750	96.750	94.800	96.000	83.312	787,120
2022-11-24	96.000	96.750	95.500	96.750	83.963	770,120
2022-11-23	95.000	96.200	94.250	95.500	82.878	1,530,890
2022-11-22	93.650	95.500	93.500	95.100	82.531	1,180,480
2022-11-21	92.000	93.750	90.900	93.600	81.229	1,590,430
2022-11-18	91.500	92.200	91.500	91.950	79.797	839,880
2022-11-17	90.000	92.300	90.000	91.500	79.407	1,154,120
2022-11-16	89.800	90.950	89.800	90.050	78.149	1,375,950
2022-11-15	87.000	89.150	87.000	89.000	77.237	456,550
2022-11-14	87.050	88.350	87.000	87.000	75.502	403,820
2022-11-11	89.000	90.400	87.000	87.000	75.502	914,550
2022-11-10	88.900	88.900	87.350	87.950	76.326	89,780

← NewerPage 16 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.