Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	94.000	94.200	92.050	93.000	79.339	977,770
2022-05-18	92.800	96.000	92.750	95.000	81.045	2,706,070
2022-05-17	92.950	95.000	92.700	92.800	79.169	1,145,750
2022-05-16	92.650	93.000	90.200	92.700	79.083	1,955,030
2022-05-13	94.500	95.800	89.000	89.000	75.927	2,028,780
2022-05-12	98.550	98.950	94.150	94.150	80.320	1,383,310
2022-05-11	100.10	101.00	98.000	98.550	84.074	668,290
2022-05-10	102.10	102.10	100.00	101.00	86.164	539,490
2022-05-06	102.20	103.20	102.20	102.50	87.444	285,580
2022-05-05	103.00	105.00	102.10	102.10	87.102	671,320
2022-05-04	104.50	104.50	102.50	103.00	87.870	438,320
2022-05-02	103.00	104.50	103.00	104.50	89.150	58,450
2022-04-29	105.00	105.00	103.00	103.00	87.870	451,890
2022-04-28	105.70	105.70	104.50	105.00	89.576	219,450
2022-04-27	105.00	105.90	104.10	105.90	90.344	210,840
2022-04-26	105.10	106.00	105.00	105.60	90.088	237,320
2022-04-25	105.80	105.90	104.00	105.60	90.088	207,010
2022-04-22	107.80	107.80	106.40	106.50	90.856	194,480
2022-04-21	107.00	108.60	106.70	107.80	91.965	200,790
2022-04-20	107.30	108.40	106.20	108.00	92.136	423,470
2022-04-19	106.40	107.20	106.00	106.90	91.197	101,720
2022-04-18	106.90	106.90	106.00	106.20	90.600	133,460
2022-04-13	106.80	107.00	106.20	106.90	91.197	78,680
2022-04-12	107.00	107.00	105.90	106.20	90.600	226,770
2022-04-11	109.00	109.00	106.00	106.00	90.430	363,300
2022-04-08	106.50	107.80	106.50	106.80	91.112	241,170
2022-04-07	110.00	110.00	106.50	106.50	90.856	353,240
2022-04-06	109.80	110.30	109.10	110.00	92.562	264,720
2022-04-05	109.00	110.50	109.00	109.80	92.394	138,830
2022-04-04	110.00	110.00	108.90	109.00	91.721	54,130
2022-04-01	110.70	110.70	108.50	108.90	91.637	347,020
2022-03-31	111.90	111.90	109.00	109.00	91.721	349,110
2022-03-30	112.00	112.00	110.00	111.00	93.404	187,010
2022-03-29	110.90	112.00	109.00	112.00	94.245	86,040
2022-03-28	109.00	111.40	108.70	111.40	93.740	448,950
2022-03-25	109.90	110.00	108.00	109.00	91.721	505,380
2022-03-24	110.00	110.00	108.00	109.90	92.478	233,770
2022-03-23	108.10	110.00	108.00	109.20	91.889	309,540
2022-03-22	110.00	110.00	107.50	110.00	92.562	757,000
2022-03-21	107.70	109.90	107.70	109.90	92.478	332,730
2022-03-18	111.00	111.00	107.00	107.00	90.038	563,920
2022-03-17	110.00	111.20	110.00	110.00	92.562	416,100
2022-03-16	107.00	110.00	105.10	110.00	92.562	733,150
2022-03-15	105.70	106.90	102.50	104.10	87.598	1,356,850
2022-03-14	111.00	111.40	105.20	105.70	88.944	1,017,150
2022-03-11	108.80	111.40	108.00	111.00	93.404	796,970
2022-03-10	108.80	109.50	107.00	108.90	91.637	1,579,270
2022-03-09	106.90	109.00	106.10	107.00	90.038	818,460
2022-03-08	110.00	111.00	106.20	106.90	89.954	645,080
2022-03-07	113.00	113.00	108.00	110.90	93.320	444,170
2022-03-04	113.80	113.80	112.60	113.00	95.087	236,770
2022-03-03	113.80	114.80	113.70	113.80	95.760	122,630
2022-03-02	115.00	117.00	113.70	114.50	96.349	656,120
2022-03-01	116.00	116.70	115.00	116.00	97.611	265,590
2022-02-28	112.60	116.70	112.60	116.70	98.200	350,970
2022-02-24	117.20	117.20	112.00	112.60	94.750	538,210
2022-02-23	117.80	117.80	116.00	117.20	98.621	571,580
2022-02-22	116.00	118.30	114.70	118.00	99.294	1,215,950
2022-02-21	117.10	117.50	114.60	117.40	98.789	928,750
2022-02-18	117.40	117.60	115.80	117.50	98.873	1,304,460

← NewerPage 19 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.