Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	116.70	117.90	115.40	117.50	98.873	1,940,050
2022-02-16	115.40	117.00	115.00	116.00	97.611	1,100,310
2022-02-15	113.00	116.30	113.00	113.90	95.844	557,360
2022-02-14	112.40	115.50	112.40	112.70	94.834	1,147,220
2022-02-11	117.00	117.50	111.50	111.70	93.993	3,080,040
2022-02-10	118.00	118.70	116.00	117.00	98.453	1,078,230
2022-02-09	118.50	118.60	117.00	118.00	99.294	1,059,950
2022-02-08	118.00	119.00	117.70	118.60	99.799	1,746,010
2022-02-07	116.00	117.80	116.00	117.80	99.126	2,431,520
2022-02-04	111.40	114.90	111.40	114.70	96.517	2,408,380
2022-02-03	110.50	112.20	110.50	111.40	93.740	2,333,180
2022-02-02	107.60	111.40	107.60	110.00	92.562	2,819,660
2022-01-31	106.00	110.50	106.00	107.20	90.206	2,370,090
2022-01-28	105.10	106.30	105.10	105.30	88.607	2,058,010
2022-01-27	105.00	107.30	104.90	105.10	88.439	3,538,270
2022-01-26	108.50	109.30	105.00	105.00	88.355	2,125,820
2022-01-25	110.00	111.00	107.60	107.60	90.543	1,245,580
2022-01-24	110.00	112.00	110.00	110.00	92.562	657,750
2022-01-21	111.00	111.00	109.20	111.00	93.404	329,290
2022-01-20	107.80	111.00	107.20	111.00	93.404	1,249,490
2022-01-19	112.00	112.00	106.40	107.00	90.038	1,750,430
2022-01-18	112.00	112.30	111.70	112.00	94.245	598,750
2022-01-17	112.00	112.50	111.00	111.00	93.404	826,550
2022-01-14	113.50	114.50	112.00	112.00	94.245	995,400
2022-01-13	113.00	114.90	112.00	113.50	95.508	1,312,440
2022-01-12	112.40	113.50	112.00	112.00	94.245	1,165,890
2022-01-11	111.00	113.20	110.50	112.50	94.666	962,720
2022-01-10	105.10	113.30	105.10	111.00	93.404	1,597,890
2022-01-07	110.80	110.80	104.10	104.10	87.598	3,288,160
2022-01-06	113.00	113.00	108.90	109.00	91.721	2,636,910
2022-01-05	114.90	114.90	112.00	113.00	95.087	1,209,050
2022-01-03	117.00	117.10	114.50	115.20	96.938	619,700
2021-12-31	119.40	119.40	116.70	119.00	100.14	853,780
2021-12-29	119.40	119.50	118.70	119.50	100.56	912,370
2021-12-28	118.00	119.50	118.00	119.50	100.56	655,330
2021-12-27	117.20	118.00	117.10	118.00	99.294	1,138,670
2021-12-24	117.10	117.40	117.00	117.20	98.621	52,540
2021-12-23	117.00	117.00	116.50	117.00	98.453	561,940
2021-12-22	116.00	117.00	115.80	117.00	98.453	338,460
2021-12-21	114.30	115.90	113.70	115.80	97.443	322,280
2021-12-20	116.10	116.10	113.60	114.20	96.097	1,387,940
2021-12-17	116.50	117.10	116.00	116.10	97.695	553,350
2021-12-16	116.20	117.30	115.50	116.00	97.611	694,720
2021-12-15	117.90	117.90	115.40	116.20	97.780	561,740
2021-12-14	118.60	118.70	116.10	116.10	97.695	429,690
2021-12-13	117.50	118.50	116.80	118.50	99.715	276,400
2021-12-10	117.40	118.30	116.70	117.50	98.873	738,220
2021-12-09	117.70	118.70	117.00	118.50	99.715	97,260
2021-12-07	119.20	119.60	116.80	117.70	99.042	1,108,820
2021-12-06	116.00	119.00	116.00	119.00	100.14	487,450
2021-12-03	115.20	117.20	115.10	117.00	98.453	428,130
2021-12-02	114.50	115.70	113.00	114.00	95.928	1,079,200
2021-12-01	114.50	116.00	112.50	114.50	96.349	702,700
2021-11-29	115.00	116.00	112.10	115.00	96.770	1,415,090
2021-11-26	119.00	119.00	116.40	116.50	98.032	917,080
2021-11-25	121.80	121.80	118.60	118.90	100.05	843,450
2021-11-24	122.80	123.00	120.00	120.00	100.98	691,020
2021-11-23	121.00	123.00	120.00	122.70	103.25	301,710
2021-11-22	120.50	122.00	119.50	122.00	102.66	283,210
2021-11-19	122.50	122.50	119.70	120.50	101.40	543,400

← NewerPage 20 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.