Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	65.500	65.800	65.050	65.250	65.250	139,320
2026-07-21	64.950	65.800	64.550	65.450	65.450	200,670
2026-07-20	63.500	64.750	63.500	64.500	64.500	111,690
2026-07-17	63.000	64.000	63.000	63.500	63.500	232,110
2026-07-16	63.000	63.950	62.800	63.000	63.000	482,160
2026-07-15	62.650	64.450	62.600	62.750	62.750	191,660
2026-07-14	63.500	63.500	62.600	62.650	62.650	266,780
2026-07-13	64.200	64.400	63.000	63.100	63.100	224,290
2026-07-10	64.300	64.700	64.200	64.200	64.200	210,320
2026-07-09	65.100	65.150	63.600	64.300	64.300	310,590
2026-07-08	65.900	66.000	65.000	65.100	65.100	149,020
2026-07-07	66.100	66.150	65.850	65.900	65.900	280,870
2026-07-06	66.000	66.100	65.600	66.000	66.000	358,860
2026-07-03	65.350	66.000	65.350	65.950	65.950	162,620
2026-07-02	65.500	65.650	65.200	65.350	65.350	117,290
2026-07-01	65.500	65.550	65.300	65.500	65.500	169,270
2026-06-30	65.350	66.350	65.350	65.500	65.500	202,290
2026-06-29	65.200	66.400	65.200	66.350	66.350	174,420
2026-06-26	65.400	65.450	65.200	65.350	65.350	108,140
2026-06-25	65.500	65.600	65.000	65.300	65.300	129,610
2026-06-24	65.300	65.950	65.200	65.500	65.500	152,450
2026-06-23	65.000	66.000	64.750	65.450	65.450	248,380
2026-06-22	65.150	65.350	64.400	65.000	65.000	426,650
2026-06-19	64.950	65.250	64.550	65.100	65.100	625,070
2026-06-18	65.300	65.300	64.450	64.950	64.950	621,250
2026-06-17	64.050	65.700	63.950	65.300	65.300	716,550
2026-06-16	63.300	65.000	63.300	64.050	64.050	602,070
2026-06-15	62.250	63.350	62.250	63.200	63.200	554,260
2026-06-11	63.100	63.450	62.000	62.200	62.200	361,200
2026-06-10	62.400	63.150	61.950	63.100	63.100	569,440
2026-06-09	61.550	62.500	61.100	61.500	61.500	711,360
2026-06-08	62.000	62.800	60.550	61.550	61.550	554,130
2026-06-05	62.500	62.950	62.000	62.700	62.700	473,070
2026-06-04	62.950	62.950	62.000	62.400	62.400	475,770
2026-06-03	61.800	62.950	61.400	62.950	62.950	603,770
2026-06-02	61.000	61.900	60.800	61.000	61.000	799,400
2026-06-01	62.000	62.750	60.750	60.950	60.950	889,910
2026-05-29	61.500	62.500	61.300	62.000	62.000	776,810
2026-05-28	64.000	64.500	60.500	61.300	61.300	910,420
2026-05-26	65.600	65.600	63.400	64.000	64.000	446,240
2026-05-25	66.500	66.500	65.000	65.500	65.500	77,770
2026-05-22	66.500	67.000	66.000	66.000	66.000	78,200
2026-05-21	66.500	67.250	65.950	66.000	66.000	32,810
2026-05-20	66.000	67.050	65.000	66.500	66.500	1,498,480
2026-05-19	65.050	65.900	65.000	65.800	65.800	36,240
2026-05-18	65.300	65.300	64.400	65.000	65.000	414,010
2026-05-15	65.750	65.950	64.350	65.300	65.300	365,300
2026-05-14	65.150	66.000	64.500	65.750	65.750	272,030
2026-05-13	64.300	66.000	64.300	65.100	65.100	167,490
2026-05-12	66.000	66.000	64.300	64.300	64.300	127,490
2026-05-11	64.500	66.000	64.000	66.000	66.000	204,330
2026-05-08	63.350	64.900	63.300	64.550	64.550	100,910
2026-05-07	63.350	64.950	63.350	63.450	63.450	60,390
2026-05-06	63.700	64.850	63.200	63.350	63.350	138,040
2026-05-05	63.200	63.800	63.000	63.650	63.650	86,120
2026-05-04	64.900	64.900	62.200	63.200	63.200	304,920
2026-04-30	64.550	65.450	64.500	64.950	64.950	132,480
2026-04-29	64.900	65.000	64.500	64.550	64.550	228,360
2026-04-28	65.150	65.150	63.900	64.900	64.900	257,200
2026-04-27	65.950	66.850	65.000	65.150	65.150	187,640

← NewerPage 2 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.