Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	66.950	69.050	66.200	66.450	63.612	598,160
2025-04-29	63.600	66.900	63.600	66.900	64.043	349,890
2025-04-28	64.000	65.000	63.600	63.600	60.884	1,294,420
2025-04-25	63.100	65.000	62.300	63.500	60.788	1,090,730
2025-04-24	61.350	64.400	61.350	62.000	59.352	1,272,820
2025-04-23	63.050	64.500	61.000	61.000	58.395	1,707,580
2025-04-22	63.800	65.700	63.000	63.050	60.357	1,436,520
2025-04-21	68.650	68.650	62.800	63.800	61.075	1,288,670
2025-04-16	70.000	70.000	68.500	68.650	65.718	68,690
2025-04-15	70.000	70.000	68.800	68.800	65.862	81,860
2025-04-14	69.100	69.800	68.000	68.800	65.862	103,340
2025-04-11	69.700	69.750	68.600	69.100	66.149	125,270
2025-04-10	69.000	70.000	69.000	69.750	66.771	679,380
2025-04-08	68.000	69.000	68.000	69.000	66.053	180,270
2025-04-07	69.000	69.000	67.650	68.000	63.660	681,110
2025-04-04	71.700	72.000	71.200	71.900	67.311	149,310
2025-04-03	71.500	72.100	71.400	71.800	67.217	261,230
2025-04-02	70.300	71.600	70.050	71.150	66.609	355,440
2025-03-31	70.000	70.500	69.950	70.000	65.532	188,880
2025-03-28	71.950	71.950	69.800	70.000	65.532	140,730
2025-03-27	71.000	71.650	69.500	70.000	65.532	354,800
2025-03-26	71.000	71.450	70.600	71.000	66.468	62,050
2025-03-25	72.100	72.100	70.950	71.000	66.468	58,900
2025-03-24	72.000	72.250	71.050	72.000	67.405	61,940
2025-03-21	72.000	72.000	70.800	71.500	66.937	28,230
2025-03-20	71.300	71.800	70.000	71.000	66.468	253,090
2025-03-19	70.100	71.000	70.000	70.000	65.532	710,790
2025-03-18	72.950	72.950	70.200	70.200	65.720	486,810
2025-03-17	71.550	73.000	71.200	71.400	66.843	159,760
2025-03-14	71.000	71.950	70.800	71.500	66.937	200,740
2025-03-13	70.750	71.350	70.750	71.000	66.468	173,800
2025-03-12	73.000	73.000	70.250	70.750	66.234	236,080
2025-03-11	73.000	74.000	71.000	72.000	67.405	209,580
2025-03-10	72.000	73.600	72.000	73.000	68.341	484,320
2025-03-07	72.950	73.000	71.700	72.000	67.405	297,330
2025-03-06	72.450	73.000	71.200	72.350	67.732	517,400
2025-03-05	72.000	73.000	70.600	70.800	66.281	233,760
2025-03-04	72.900	72.900	71.350	72.000	67.405	443,770
2025-03-03	71.100	71.300	70.450	71.000	66.468	137,580
2025-02-28	73.000	73.450	70.000	70.100	65.626	458,830
2025-02-27	73.000	73.800	72.550	73.000	68.341	242,230
2025-02-26	72.000	74.450	72.000	73.000	68.341	116,480
2025-02-25	72.550	73.050	71.800	72.000	67.405	426,690
2025-02-24	74.000	75.300	72.000	72.300	67.685	324,850
2025-02-21	74.300	75.850	72.300	73.250	68.575	267,120
2025-02-20	75.950	75.950	73.000	73.750	69.043	81,160
2025-02-19	74.800	76.100	74.800	76.000	71.149	297,730
2025-02-18	74.900	75.350	74.500	74.800	70.026	197,370
2025-02-17	77.700	77.700	74.600	74.900	70.120	210,420
2025-02-14	78.600	79.000	77.200	77.700	72.741	186,060
2025-02-13	77.900	79.450	76.050	78.500	73.490	356,210
2025-02-12	77.800	78.400	76.000	77.800	72.834	37,440
2025-02-11	77.000	77.850	76.000	77.300	72.366	49,470
2025-02-10	79.450	79.450	76.250	77.000	72.086	160,830
2025-02-07	78.500	79.500	77.000	77.250	72.320	115,970
2025-02-06	77.300	79.850	77.000	78.500	73.490	329,630
2025-02-05	75.000	77.850	75.000	77.200	72.273	248,300
2025-02-04	73.000	74.800	72.600	74.500	69.745	232,690
2025-02-03	72.500	74.000	72.000	72.300	67.685	145,060
2025-01-31	73.000	73.500	72.000	72.450	67.826	100,480

← NewerPage 7 of 21 · 1,223 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.