Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	75.000	77.750	74.350	76.700	73.424	339,640
2025-07-25	74.500	74.950	74.100	74.200	71.031	193,760
2025-07-24	75.350	75.500	74.100	74.500	71.318	192,840
2025-07-23	75.900	75.900	75.000	75.450	72.228	69,600
2025-07-22	75.000	75.900	74.550	75.400	72.180	102,700
2025-07-21	74.000	74.850	73.600	74.400	71.223	172,900
2025-07-18	73.200	73.950	72.450	73.300	70.170	121,750
2025-07-17	73.000	73.950	71.900	73.200	70.074	300,570
2025-07-16	75.350	75.350	72.500	72.800	69.691	496,620
2025-07-15	76.300	76.950	75.300	75.350	72.132	146,050
2025-07-14	75.700	76.900	75.150	76.200	72.946	185,740
2025-07-11	77.500	77.500	75.950	76.000	72.754	437,410
2025-07-10	76.500	78.400	75.800	77.500	74.190	1,233,560
2025-07-09	74.950	76.450	74.650	75.750	72.515	601,390
2025-07-08	74.000	76.500	73.150	73.600	70.457	376,480
2025-07-07	73.050	74.950	72.000	74.000	70.840	303,560
2025-07-04	73.800	73.800	70.600	72.800	69.691	252,350
2025-07-03	74.000	76.500	72.150	72.800	69.691	1,088,140
2025-07-02	68.600	74.300	68.200	73.950	70.792	2,042,130
2025-07-01	68.500	69.700	66.200	67.100	64.234	811,930
2025-06-30	67.100	69.000	67.100	68.700	65.766	879,810
2025-06-27	64.800	67.500	64.800	67.050	64.186	807,530
2025-06-26	64.700	64.950	64.050	64.750	61.985	122,820
2025-06-25	63.650	64.900	62.750	64.500	61.745	263,510
2025-06-24	62.800	65.000	62.800	63.600	60.884	473,320
2025-06-23	63.500	63.600	62.300	62.800	60.118	508,560
2025-06-20	66.000	66.000	63.600	63.600	60.884	244,030
2025-06-19	63.900	66.000	63.300	65.300	62.511	222,830
2025-06-18	64.000	64.050	63.600	63.700	60.980	59,680
2025-06-17	64.050	64.300	63.550	63.600	60.884	210,070
2025-06-16	64.700	64.700	63.450	63.650	60.932	292,100
2025-06-13	65.700	65.800	64.900	64.900	62.128	95,230
2025-06-11	64.500	65.950	64.500	65.000	62.224	165,320
2025-06-10	66.400	66.800	64.500	64.600	61.841	141,590
2025-06-09	66.850	66.900	66.000	66.400	63.564	88,660
2025-06-05	65.300	66.900	65.300	66.850	63.995	571,790
2025-06-04	65.800	65.800	64.600	65.300	62.511	168,190
2025-06-03	64.300	66.100	63.300	65.800	62.990	750,410
2025-06-02	64.800	65.100	63.900	64.300	61.554	579,620
2025-05-30	65.100	65.350	63.500	64.000	61.267	381,570
2025-05-29	64.500	65.300	64.200	64.950	62.176	468,520
2025-05-28	63.000	64.450	62.800	64.000	61.267	432,930
2025-05-27	63.700	63.950	61.900	61.900	59.256	627,950
2025-05-26	62.600	63.600	62.100	63.500	60.788	349,260
2025-05-23	63.200	64.000	61.600	61.600	58.969	3,321,090
2025-05-22	65.500	65.500	62.000	62.000	59.352	1,926,550
2025-05-21	66.000	66.050	65.000	65.000	62.224	1,083,010
2025-05-20	67.000	67.000	65.650	66.550	63.708	494,200
2025-05-19	66.050	68.000	65.700	66.000	63.181	409,570
2025-05-16	67.850	68.000	66.000	66.050	63.229	377,960
2025-05-15	70.000	70.200	66.800	66.900	64.043	239,990
2025-05-14	71.200	71.600	68.900	69.150	66.197	456,310
2025-05-13	71.000	71.450	70.500	71.250	68.207	229,820
2025-05-09	70.200	70.350	68.000	70.350	67.346	256,710
2025-05-08	68.350	70.200	68.150	70.200	67.202	368,630
2025-05-07	67.000	68.500	67.000	68.350	65.431	214,180
2025-05-06	67.800	67.800	66.000	67.000	64.139	399,570
2025-05-05	67.800	68.500	67.600	67.800	64.904	162,300
2025-05-02	66.500	67.500	66.400	66.950	64.091	362,490
2025-04-30	66.950	69.050	66.200	66.450	63.612	598,160

← NewerPage 6 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.