Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	66.000	67.500	65.400	65.950	65.950	137,390
2026-04-23	68.000	68.000	65.000	65.400	65.400	299,360
2026-04-22	68.000	68.900	66.750	68.000	68.000	430,850
2026-04-21	68.300	68.800	67.750	68.500	67.000	254,070
2026-04-20	67.500	68.750	67.500	68.400	66.902	150,560
2026-04-17	68.300	68.300	67.500	67.500	66.022	507,580
2026-04-16	68.350	68.800	67.700	68.000	66.511	141,430
2026-04-15	68.000	68.800	68.000	68.350	66.853	118,870
2026-04-14	68.000	68.600	67.350	68.000	66.511	160,560
2026-04-13	68.050	68.700	67.450	68.000	66.511	39,650
2026-04-10	67.500	68.800	67.400	68.050	66.560	143,140
2026-04-08	65.900	67.500	65.900	67.500	66.022	97,320
2026-04-07	65.900	66.700	65.750	65.850	64.408	50,150
2026-04-06	65.850	66.600	65.700	65.900	64.457	32,980
2026-04-01	65.500	66.400	65.500	65.800	64.359	39,230
2026-03-31	65.400	65.550	65.000	65.200	63.772	172,050
2026-03-30	66.450	66.450	65.100	65.450	64.017	160,250
2026-03-27	66.800	66.800	66.300	66.500	65.044	44,850
2026-03-26	66.850	67.000	66.600	66.800	65.337	29,910
2026-03-25	66.450	67.000	66.250	66.850	65.386	64,450
2026-03-24	66.500	66.700	65.100	66.450	64.995	79,380
2026-03-23	68.000	68.000	65.000	65.100	63.675	177,810
2026-03-19	66.600	68.300	65.600	68.300	66.804	411,670
2026-03-18	66.750	67.450	66.400	66.700	65.239	144,870
2026-03-17	66.500	67.150	66.500	66.750	65.288	64,260
2026-03-16	67.300	67.300	66.000	66.500	65.044	113,810
2026-03-13	68.300	68.400	67.250	67.300	65.826	179,250
2026-03-12	69.550	69.550	68.000	68.300	66.804	48,810
2026-03-11	68.400	69.900	68.400	69.500	67.978	334,910
2026-03-10	68.100	69.250	68.000	69.000	67.489	322,630
2026-03-09	69.500	69.500	66.750	68.400	66.902	346,390
2026-03-06	70.000	70.200	69.450	70.000	68.467	154,180
2026-03-05	69.600	71.000	69.100	70.000	68.467	172,650
2026-03-04	70.250	71.050	68.800	69.600	68.076	566,640
2026-03-03	71.000	71.900	70.000	70.700	69.152	283,240
2026-03-02	69.500	72.400	69.500	71.000	69.445	415,170
2026-02-27	74.500	74.500	73.500	73.850	72.233	154,170
2026-02-26	72.600	74.900	72.600	74.500	72.869	504,890
2026-02-25	71.050	73.000	71.050	72.500	70.912	716,950
2026-02-24	71.600	71.750	70.950	71.050	69.494	321,760
2026-02-23	71.000	72.000	71.000	71.600	70.032	150,860
2026-02-20	71.750	71.750	70.850	71.000	69.445	221,620
2026-02-19	69.500	71.800	69.500	71.750	70.179	687,950
2026-02-18	67.700	69.850	67.650	69.500	67.978	807,170
2026-02-16	67.600	67.750	66.950	67.550	66.071	103,430
2026-02-13	67.550	67.750	66.950	67.450	65.973	57,850
2026-02-12	67.500	67.800	66.850	67.500	66.022	161,280
2026-02-11	67.150	67.850	67.000	67.250	65.777	93,110
2026-02-10	67.100	67.150	66.650	66.800	65.337	289,460
2026-02-09	67.250	67.450	66.800	67.150	65.680	163,920
2026-02-06	66.250	66.950	66.250	66.900	65.435	69,600
2026-02-05	66.200	67.050	66.000	66.250	64.799	124,730
2026-02-04	66.000	67.050	65.950	66.100	64.653	151,160
2026-02-03	66.000	66.000	65.000	65.550	64.115	234,710
2026-02-02	65.200	66.100	65.000	65.000	63.577	113,630
2026-01-30	66.200	66.300	65.000	65.050	63.626	491,320
2026-01-29	67.500	67.500	66.000	66.200	64.750	196,920
2026-01-28	66.800	67.300	66.100	67.050	65.582	181,170
2026-01-27	67.900	67.900	66.800	66.800	65.337	141,210
2026-01-26	67.400	68.000	66.600	68.000	66.511	255,190

← NewerPage 3 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.