Security Bank Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	122.60	122.90	121.30	122.50	103.08	120,060
2021-11-17	122.00	122.90	121.80	122.50	103.08	332,250
2021-11-16	122.50	122.70	120.30	122.00	102.66	710,640
2021-11-15	122.00	123.90	121.70	122.80	103.33	231,770
2021-11-12	121.40	122.70	121.40	122.00	102.66	265,910
2021-11-11	123.00	123.00	121.30	121.50	102.24	301,920
2021-11-10	125.50	125.50	121.50	124.00	104.34	488,360
2021-11-09	126.50	126.50	124.00	125.20	105.35	497,850
2021-11-08	124.00	126.80	123.40	126.50	106.45	1,028,330
2021-11-05	121.80	123.00	120.50	123.00	103.50	669,350
2021-11-04	122.00	122.20	121.50	121.80	101.23	133,130
2021-11-03	121.00	121.90	120.00	121.90	101.31	116,210
2021-11-02	120.90	122.00	118.00	121.00	100.56	325,560
2021-10-29	122.00	122.30	119.70	120.90	100.48	255,010
2021-10-28	123.50	123.70	121.60	122.40	101.73	156,520
2021-10-27	124.10	124.20	121.70	123.40	102.56	183,300
2021-10-26	124.40	124.90	123.00	124.00	103.06	113,300
2021-10-25	122.00	125.70	122.00	124.40	103.39	613,960
2021-10-22	119.10	122.50	119.00	122.00	101.40	326,200
2021-10-21	121.40	123.40	118.60	118.60	98.570	991,860
2021-10-20	124.90	124.90	121.00	121.00	100.56	1,232,270
2021-10-19	126.00	126.50	123.50	124.90	103.81	634,220

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.