Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	83.250	87.000	83.250	86.950	74.178	2,598,760
2022-08-10	82.900	83.500	82.650	82.750	70.595	919,230
2022-08-09	83.850	83.850	82.550	83.000	70.808	1,885,860
2022-08-08	83.800	84.900	83.000	83.400	71.149	3,935,750
2022-08-05	82.500	83.950	80.000	82.000	69.955	29,193,529
2022-08-04	82.500	83.800	81.250	82.100	70.040	4,883,460
2022-08-03	85.800	85.800	80.300	81.000	69.102	5,878,680
2022-08-02	86.900	88.450	83.000	84.000	71.661	2,684,330
2022-08-01	89.700	90.050	86.350	86.900	74.135	1,627,240
2022-07-29	89.500	90.900	89.500	90.550	77.249	308,120
2022-07-28	90.000	91.000	89.500	90.000	76.780	535,180
2022-07-27	91.000	91.000	90.000	90.000	76.780	123,980
2022-07-26	89.500	91.500	87.800	90.300	77.036	141,800
2022-07-25	90.700	92.000	87.800	88.000	75.074	600,210
2022-07-22	90.000	92.600	90.000	90.700	77.377	343,190
2022-07-21	89.100	90.050	89.000	90.000	76.780	613,850
2022-07-20	89.700	91.200	89.000	89.000	75.927	398,360
2022-07-19	90.000	90.400	89.000	89.500	76.353	720,640
2022-07-18	90.000	90.000	89.150	90.000	76.780	525,340
2022-07-15	88.400	90.000	88.200	90.000	76.780	365,050
2022-07-14	89.000	89.000	88.000	88.400	75.415	142,010
2022-07-13	90.400	90.400	88.500	89.000	75.927	693,560
2022-07-12	90.500	91.200	90.450	90.450	77.164	67,010
2022-07-11	89.900	90.800	89.900	90.500	77.206	205,390
2022-07-08	89.750	90.400	89.250	89.900	76.695	215,390
2022-07-07	89.400	89.900	89.000	89.750	76.567	132,660
2022-07-06	88.000	89.400	87.750	89.200	76.097	163,890
2022-07-05	87.600	89.000	87.600	88.000	75.074	95,750
2022-07-04	89.350	89.350	86.600	87.600	74.732	246,000
2022-07-01	91.400	91.400	87.300	87.300	74.476	1,074,450
2022-06-30	91.500	91.500	90.000	91.400	77.974	167,530
2022-06-29	91.400	91.800	90.000	91.800	78.315	60,360
2022-06-28	91.500	92.100	90.400	91.400	77.974	144,040
2022-06-27	90.000	91.500	89.200	91.400	77.974	302,620
2022-06-24	87.850	89.900	87.700	89.900	76.695	179,030
2022-06-23	89.000	89.250	86.300	87.850	74.946	756,380
2022-06-22	89.150	90.500	88.450	89.000	75.927	540,230
2022-06-21	91.000	91.000	89.150	89.150	76.055	333,270
2022-06-20	92.450	92.450	90.850	90.950	77.590	493,900
2022-06-17	91.300	92.100	89.100	92.100	78.571	739,490
2022-06-16	91.000	91.700	89.500	91.400	77.974	396,640
2022-06-15	90.500	90.500	88.000	90.000	76.780	978,260
2022-06-14	91.000	91.000	88.000	90.000	76.780	826,870
2022-06-13	91.000	92.600	89.000	90.900	77.548	398,140
2022-06-10	92.100	93.000	90.650	91.000	77.633	415,480
2022-06-09	93.300	93.300	92.550	93.000	79.339	817,350
2022-06-08	90.200	93.500	90.100	93.500	79.766	1,091,180
2022-06-07	88.100	90.100	87.850	90.100	76.865	1,045,770
2022-06-06	90.100	91.150	88.000	88.000	75.074	2,050,790
2022-06-03	91.900	91.900	90.150	91.250	77.846	566,050
2022-06-02	91.550	92.950	89.100	90.100	76.865	1,508,390
2022-06-01	92.950	93.400	91.900	92.150	78.614	651,970
2022-05-31	93.500	95.000	92.000	92.300	78.742	1,229,920
2022-05-30	92.000	93.450	92.000	92.550	78.955	1,174,730
2022-05-27	91.050	92.000	90.800	91.000	77.633	1,183,370
2022-05-26	91.850	92.000	90.000	90.000	76.780	654,800
2022-05-25	92.000	93.000	90.000	90.000	76.780	1,115,900
2022-05-24	93.150	94.950	91.000	91.500	78.060	992,750
2022-05-23	94.450	95.000	93.000	93.750	79.979	1,067,150
2022-05-20	93.000	95.000	93.000	94.500	80.619	1,365,520

← NewerPage 18 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.