Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.550	70.950	69.500	69.500	66.532	464,470
2025-10-21	71.300	71.600	69.850	70.000	67.010	290,900
2025-10-20	72.000	72.000	70.600	70.850	67.824	51,500
2025-10-17	71.000	72.200	71.000	72.000	68.925	309,550
2025-10-16	72.000	72.350	70.650	70.750	67.728	236,880
2025-10-15	70.500	73.000	69.000	73.000	69.882	854,610
2025-10-14	70.700	71.000	69.600	70.100	67.106	484,930
2025-10-13	72.050	72.100	70.100	70.700	67.681	252,140
2025-10-10	72.700	72.950	72.100	72.100	69.021	308,960
2025-10-09	72.900	73.250	72.500	72.650	69.547	122,650
2025-10-08	73.050	73.150	72.350	72.900	69.787	246,750
2025-10-07	73.450	73.450	72.400	73.100	69.978	295,810
2025-10-06	74.500	75.000	72.850	73.450	70.313	105,510
2025-10-03	74.400	74.950	74.050	74.050	70.887	337,000
2025-10-02	73.650	74.500	72.300	74.000	70.840	643,190
2025-10-01	71.400	74.350	71.000	72.900	69.787	406,430
2025-09-30	70.200	71.400	67.250	71.400	68.351	678,790
2025-09-29	70.200	70.950	70.100	70.100	67.106	503,910
2025-09-26	70.850	70.850	70.150	70.200	67.202	641,500
2025-09-25	72.050	72.600	70.200	70.400	67.393	529,260
2025-09-24	73.500	74.500	72.050	72.050	68.973	545,190
2025-09-23	77.350	77.400	73.550	74.000	70.840	1,130,950
2025-09-22	76.450	78.600	76.400	77.450	74.142	1,040,550
2025-09-19	76.800	76.800	75.050	76.500	73.233	10,721,110
2025-09-18	74.600	76.750	74.200	76.500	73.233	1,375,610
2025-09-17	73.750	75.000	73.750	74.600	71.414	858,410
2025-09-16	73.550	74.000	73.000	73.750	70.600	438,700
2025-09-15	74.400	75.000	73.000	73.550	70.409	324,790
2025-09-12	75.900	75.900	74.100	75.050	71.845	486,010
2025-09-11	73.900	76.000	73.350	75.900	72.658	666,070
2025-09-10	72.200	74.500	71.650	73.150	70.026	768,880
2025-09-09	72.000	72.850	71.900	72.000	68.925	121,690
2025-09-08	71.600	73.150	71.400	72.000	68.925	922,060
2025-09-05	71.500	72.250	70.900	71.150	68.111	340,190
2025-09-04	71.500	72.400	70.950	71.000	67.968	234,310
2025-09-03	73.000	73.850	71.350	71.500	68.446	344,090
2025-09-02	74.450	74.900	72.900	72.900	69.787	156,650
2025-09-01	75.000	75.100	73.200	74.400	71.223	276,880
2025-08-29	76.850	76.850	74.850	74.950	71.749	656,090
2025-08-28	77.000	77.700	76.050	76.900	73.616	356,560
2025-08-27	72.800	77.450	72.800	77.000	73.711	1,387,850
2025-08-26	70.550	73.700	70.550	72.800	69.691	595,280
2025-08-22	71.500	72.150	70.200	70.300	67.298	403,030
2025-08-20	71.300	72.500	70.800	71.250	68.207	168,810
2025-08-19	72.200	73.000	71.250	71.300	68.255	123,910
2025-08-18	72.000	72.700	71.250	72.200	69.116	183,530
2025-08-15	71.500	73.000	70.000	70.600	67.585	480,130
2025-08-14	71.600	72.800	71.300	71.500	68.446	148,030
2025-08-13	73.950	74.000	71.250	71.500	68.446	527,040
2025-08-12	70.250	73.850	70.250	72.600	69.499	520,090
2025-08-11	76.000	76.000	71.200	71.700	68.638	759,130
2025-08-08	76.500	77.150	76.000	76.000	72.754	123,380
2025-08-07	77.800	77.950	76.150	76.300	73.041	356,940
2025-08-06	77.700	78.200	77.600	77.600	74.286	131,160
2025-08-05	78.000	79.000	78.000	78.200	74.860	151,750
2025-08-04	77.450	78.500	77.000	78.050	74.717	316,170
2025-08-01	75.900	77.650	75.500	77.450	74.142	151,890
2025-07-31	77.900	78.500	75.950	75.950	72.706	241,310
2025-07-30	79.450	79.700	76.100	78.000	74.669	307,480
2025-07-29	76.900	79.800	76.050	79.400	76.009	984,010

← NewerPage 5 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.