Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	88.500	88.950	87.150	88.900	77.151	575,960
2022-11-08	88.000	89.200	87.500	88.800	77.064	488,580
2022-11-07	87.500	88.350	86.200	88.000	76.370	618,430
2022-11-04	88.400	88.800	86.650	88.400	75.415	687,930
2022-11-03	87.350	88.500	86.300	88.450	75.458	970,940
2022-11-02	86.400	87.950	86.050	87.950	75.031	837,950
2022-10-28	86.500	88.000	85.000	86.400	73.709	642,700
2022-10-27	82.750	86.500	82.050	86.500	73.794	1,805,870
2022-10-26	83.350	83.350	81.800	81.800	69.784	338,410
2022-10-25	83.000	83.350	83.000	83.350	71.107	288,550
2022-10-24	82.500	83.500	82.500	83.350	71.107	331,390
2022-10-21	81.000	82.350	80.800	82.000	69.955	862,380
2022-10-20	83.450	83.800	79.900	79.900	68.163	1,726,510
2022-10-19	83.100	83.600	82.200	83.500	71.235	556,060
2022-10-18	82.950	82.950	81.650	82.950	70.765	515,510
2022-10-17	83.000	83.000	81.400	81.700	69.699	119,300
2022-10-14	82.650	83.100	82.650	83.000	70.808	531,070
2022-10-13	81.500	82.850	81.200	82.700	70.552	558,300
2022-10-12	81.750	82.000	80.600	81.500	69.528	411,280
2022-10-11	80.100	82.200	80.100	81.750	69.742	942,860
2022-10-10	80.000	80.350	78.500	80.000	68.249	303,420
2022-10-07	83.650	83.650	81.000	81.000	69.102	456,960
2022-10-06	84.000	84.100	83.000	83.900	71.576	398,050
2022-10-05	83.000	84.000	82.100	84.000	71.661	1,212,460
2022-10-04	80.700	82.200	80.700	82.000	69.955	242,710
2022-10-03	81.000	81.100	79.000	80.150	68.377	246,070
2022-09-30	81.500	81.500	78.100	81.000	69.102	694,680
2022-09-29	83.000	83.000	81.350	82.000	69.955	695,570
2022-09-28	81.500	82.000	80.500	81.000	69.102	996,580
2022-09-27	84.500	84.500	81.000	81.200	69.273	2,046,050
2022-09-23	84.000	86.950	83.550	86.000	73.367	1,214,460
2022-09-22	85.200	85.200	83.550	84.000	71.661	957,210
2022-09-21	87.000	87.000	85.300	85.550	72.984	603,760
2022-09-20	86.200	87.250	86.200	87.000	74.221	300,990
2022-09-19	88.000	88.500	84.400	85.900	73.282	1,294,970
2022-09-16	88.500	88.500	87.500	88.000	75.074	222,030
2022-09-15	87.000	88.700	87.000	88.050	75.116	252,130
2022-09-14	87.400	87.400	86.500	87.000	74.221	1,034,970
2022-09-13	88.700	89.300	87.500	87.850	74.946	1,231,430
2022-09-12	88.800	90.400	88.400	88.400	75.415	675,430
2022-09-09	89.000	89.300	88.550	88.800	75.756	1,252,090
2022-09-08	90.000	90.000	88.800	88.800	75.756	1,209,040
2022-09-07	91.000	91.400	89.250	89.300	76.183	500,180
2022-09-06	89.000	91.200	89.000	90.350	77.078	1,060,740
2022-09-05	90.450	90.450	88.800	88.900	75.841	1,377,810
2022-09-02	90.000	90.900	89.400	90.300	77.036	1,449,150
2022-09-01	91.000	91.450	89.500	89.500	76.353	1,397,870
2022-08-31	90.500	92.800	90.000	90.000	76.780	3,119,440
2022-08-30	89.850	91.900	89.150	91.350	77.932	1,241,430
2022-08-26	92.200	92.500	91.000	91.900	78.401	660,940
2022-08-25	91.500	92.600	91.500	92.000	78.486	2,124,780
2022-08-24	88.500	91.200	88.500	91.000	77.633	1,293,320
2022-08-23	88.150	88.500	86.750	88.500	75.500	2,526,720
2022-08-22	91.000	91.200	88.850	88.850	75.799	2,662,960
2022-08-19	93.000	94.100	90.500	90.500	77.206	2,079,200
2022-08-18	90.300	92.700	89.500	92.450	78.870	1,778,300
2022-08-17	92.000	93.300	90.450	90.700	77.377	2,197,670
2022-08-16	89.000	92.100	88.400	92.000	78.486	4,539,160
2022-08-15	86.300	88.000	86.300	87.000	74.221	1,699,680
2022-08-12	86.900	88.000	85.800	86.100	73.453	2,208,950

← NewerPage 17 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.