Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	67.300	68.000	67.300	67.400	65.924	178,950
2026-01-22	66.650	67.800	66.650	67.300	65.826	167,430
2026-01-21	67.900	67.900	66.550	66.650	65.191	366,590
2026-01-20	68.200	68.500	67.250	67.500	66.022	146,950
2026-01-19	68.000	68.600	68.000	68.000	66.511	242,670
2026-01-16	68.000	68.600	67.950	68.000	66.511	213,360
2026-01-15	68.100	68.500	67.650	67.650	66.169	309,120
2026-01-14	68.850	68.850	67.900	68.100	66.609	575,660
2026-01-13	68.450	69.650	67.850	67.850	66.364	706,410
2026-01-12	67.850	69.000	67.800	68.000	66.511	285,400
2026-01-09	68.750	68.800	67.850	67.850	66.364	180,470
2026-01-08	68.900	69.750	68.450	68.750	67.245	153,610
2026-01-07	67.450	68.850	67.450	68.850	67.342	226,660
2026-01-06	67.500	68.750	67.400	67.450	65.973	815,210
2026-01-05	67.000	67.750	67.000	67.050	65.582	534,830
2026-01-02	66.250	67.600	66.250	67.000	65.533	226,150
2025-12-29	64.650	66.700	64.650	65.650	64.212	216,380
2025-12-26	64.300	66.700	64.300	65.950	64.506	78,320
2025-12-23	66.000	66.500	64.200	64.200	62.794	507,350
2025-12-22	66.900	67.000	64.400	64.400	62.990	1,280,510
2025-12-19	67.500	67.550	66.850	66.900	65.435	302,070
2025-12-18	66.800	68.000	66.800	67.000	65.533	54,720
2025-12-17	67.000	67.200	66.800	66.850	65.386	106,280
2025-12-16	67.500	68.450	66.800	67.000	65.533	1,178,950
2025-12-15	68.600	68.600	67.500	67.500	66.022	325,380
2025-12-12	67.500	68.600	67.400	67.600	66.120	73,910
2025-12-11	67.400	68.100	67.400	67.400	65.924	44,110
2025-12-10	67.500	69.500	67.000	67.400	65.924	339,960
2025-12-09	67.500	68.400	67.400	67.500	66.022	126,380
2025-12-05	67.700	68.300	67.350	67.500	66.022	104,100
2025-12-04	68.700	68.700	67.700	67.700	66.218	96,080
2025-12-03	68.700	68.950	68.600	68.750	67.245	32,570
2025-12-02	68.250	69.000	68.250	68.600	67.098	24,650
2025-12-01	69.000	69.450	68.100	68.250	66.756	36,790
2025-11-28	68.700	69.250	68.500	69.000	67.489	39,700
2025-11-27	69.450	69.450	68.100	68.700	67.196	45,990
2025-11-26	69.100	69.350	68.200	69.000	67.489	51,450
2025-11-25	69.500	69.500	68.750	69.000	67.489	38,380
2025-11-24	68.850	69.500	68.450	69.000	67.489	250,450
2025-11-21	68.950	68.950	68.150	68.700	67.196	77,850
2025-11-20	68.100	69.000	67.600	68.300	66.804	61,740
2025-11-19	67.500	68.850	67.200	68.100	66.609	66,090
2025-11-18	66.600	69.000	66.600	67.150	65.680	24,840
2025-11-17	66.150	68.150	66.150	66.500	65.044	41,020
2025-11-14	66.900	67.800	66.150	66.150	64.702	153,270
2025-11-13	68.150	69.500	66.550	66.850	65.386	331,260
2025-11-12	68.500	69.500	68.150	68.150	66.658	326,600
2025-11-11	70.500	70.500	68.350	68.500	67.000	218,960
2025-11-10	70.150	71.900	69.150	70.500	67.489	51,630
2025-11-07	72.000	72.000	69.900	70.150	67.154	73,110
2025-11-06	70.500	72.000	70.500	72.000	68.925	140,550
2025-11-05	70.000	70.950	69.850	70.500	67.489	290,190
2025-11-04	70.000	70.800	69.250	70.000	67.010	143,820
2025-11-03	69.600	70.500	68.800	70.000	67.010	127,510
2025-10-30	71.050	71.050	69.100	69.600	66.628	146,560
2025-10-29	68.750	71.500	68.750	71.050	68.016	260,360
2025-10-28	68.250	70.350	68.250	68.550	65.622	100,700
2025-10-27	68.900	70.700	68.000	68.250	65.335	313,300
2025-10-24	69.500	69.500	68.100	68.900	65.957	501,230
2025-10-23	69.550	70.750	69.050	69.500	66.532	201,770

← NewerPage 4 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.