Security Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 74.000 | 74.250 | 72.300 | 73.100 | 68.434 | 154,210 |
| 2025-01-28 | 74.950 | 74.950 | 73.650 | 74.000 | 69.277 | 34,080 |
| 2025-01-27 | 75.000 | 75.550 | 72.000 | 74.000 | 69.277 | 146,760 |
| 2025-01-24 | 75.000 | 75.600 | 73.500 | 75.000 | 70.213 | 45,120 |
| 2025-01-23 | 73.650 | 75.000 | 72.000 | 75.000 | 70.213 | 144,400 |
| 2025-01-22 | 77.300 | 77.750 | 73.200 | 73.650 | 68.949 | 491,920 |
| 2025-01-21 | 78.100 | 79.000 | 77.200 | 77.300 | 72.366 | 65,740 |
| 2025-01-20 | 76.000 | 78.300 | 76.000 | 78.000 | 73.022 | 146,400 |
| 2025-01-17 | 75.000 | 76.000 | 74.600 | 76.000 | 71.149 | 149,770 |
| 2025-01-16 | 72.050 | 75.950 | 72.050 | 75.000 | 70.213 | 592,710 |
| 2025-01-15 | 76.850 | 76.850 | 71.500 | 72.000 | 67.405 | 1,269,970 |
| 2025-01-14 | 80.700 | 80.700 | 76.200 | 76.850 | 71.945 | 747,010 |
| 2025-01-13 | 83.750 | 84.000 | 79.650 | 81.500 | 76.298 | 628,340 |
| 2025-01-10 | 83.950 | 84.100 | 83.550 | 83.700 | 78.358 | 258,170 |
| 2025-01-09 | 83.900 | 84.300 | 83.800 | 83.950 | 78.592 | 102,870 |
| 2025-01-08 | 84.100 | 84.100 | 83.700 | 83.900 | 78.545 | 205,580 |
| 2025-01-07 | 84.300 | 84.300 | 83.600 | 84.000 | 78.639 | 128,490 |
| 2025-01-06 | 83.200 | 84.350 | 83.200 | 84.100 | 78.732 | 144,860 |
| 2025-01-03 | 84.900 | 84.950 | 83.250 | 83.500 | 78.171 | 250,660 |
| 2025-01-02 | 85.000 | 86.950 | 84.100 | 84.750 | 79.341 | 83,080 |
| 2024-12-27 | 86.500 | 87.000 | 83.000 | 87.000 | 81.447 | 414,920 |
| 2024-12-26 | 87.000 | 87.950 | 86.550 | 86.550 | 81.026 | 24,240 |
| 2024-12-23 | 87.000 | 90.000 | 86.800 | 88.000 | 82.383 | 254,330 |
| 2024-12-20 | 86.000 | 87.500 | 85.950 | 87.500 | 81.915 | 554,360 |
| 2024-12-19 | 86.500 | 86.500 | 83.500 | 85.950 | 80.464 | 211,420 |
| 2024-12-18 | 83.500 | 87.600 | 83.500 | 87.500 | 81.915 | 436,080 |
| 2024-12-17 | 86.300 | 86.300 | 83.500 | 85.000 | 79.575 | 55,150 |
| 2024-12-16 | 86.850 | 86.850 | 84.800 | 86.300 | 80.792 | 388,620 |
| 2024-12-13 | 83.100 | 86.950 | 83.100 | 86.900 | 81.354 | 396,220 |
| 2024-12-12 | 85.000 | 86.500 | 82.200 | 83.100 | 77.796 | 143,410 |
| 2024-12-11 | 83.000 | 84.000 | 82.050 | 84.000 | 78.639 | 155,780 |
| 2024-12-10 | 82.900 | 84.000 | 82.800 | 83.200 | 77.890 | 294,630 |
| 2024-12-09 | 85.200 | 85.650 | 83.000 | 83.200 | 77.890 | 154,790 |
| 2024-12-06 | 85.150 | 85.150 | 83.550 | 85.000 | 79.575 | 153,130 |
| 2024-12-05 | 84.750 | 85.850 | 84.100 | 85.200 | 79.762 | 93,740 |
| 2024-12-04 | 85.700 | 85.700 | 84.750 | 85.000 | 79.575 | 153,790 |
| 2024-12-03 | 86.350 | 86.350 | 85.000 | 85.150 | 79.715 | 74,700 |
| 2024-12-02 | 86.800 | 86.800 | 84.900 | 86.800 | 81.260 | 112,450 |
| 2024-11-29 | 85.500 | 86.800 | 83.250 | 86.800 | 81.260 | 179,910 |
| 2024-11-28 | 83.850 | 85.500 | 83.000 | 85.500 | 80.043 | 89,410 |
| 2024-11-27 | 86.300 | 86.500 | 83.500 | 83.850 | 78.498 | 97,520 |
| 2024-11-26 | 88.200 | 88.250 | 86.150 | 86.550 | 81.026 | 66,030 |
| 2024-11-25 | 84.650 | 89.000 | 84.550 | 89.000 | 83.320 | 819,510 |
| 2024-11-22 | 84.000 | 84.900 | 83.600 | 84.500 | 79.107 | 173,580 |
| 2024-11-21 | 85.000 | 85.150 | 83.550 | 84.000 | 78.639 | 406,320 |
| 2024-11-20 | 84.000 | 87.000 | 84.000 | 85.000 | 79.575 | 831,680 |
| 2024-11-19 | 82.800 | 84.900 | 82.500 | 84.650 | 79.247 | 413,130 |
| 2024-11-18 | 82.000 | 82.300 | 81.000 | 82.000 | 76.766 | 298,260 |
| 2024-11-15 | 80.000 | 82.200 | 79.600 | 81.000 | 75.830 | 1,323,890 |
| 2024-11-14 | 79.100 | 82.800 | 77.500 | 80.000 | 74.894 | 491,710 |
| 2024-11-13 | 80.900 | 80.950 | 75.850 | 79.100 | 74.051 | 468,970 |
| 2024-11-12 | 85.000 | 85.950 | 80.000 | 80.050 | 74.941 | 1,056,150 |
| 2024-11-11 | 86.500 | 87.000 | 84.650 | 86.500 | 79.567 | 367,370 |
| 2024-11-08 | 87.150 | 87.150 | 84.500 | 86.000 | 79.107 | 417,180 |
| 2024-11-07 | 92.100 | 92.100 | 87.000 | 87.150 | 80.165 | 545,440 |
| 2024-11-06 | 91.900 | 92.500 | 91.900 | 92.000 | 84.626 | 522,210 |
| 2024-11-05 | 91.700 | 92.050 | 91.300 | 91.800 | 84.442 | 224,410 |
| 2024-11-04 | 92.500 | 92.500 | 91.500 | 91.700 | 84.350 | 37,310 |
| 2024-10-31 | 93.000 | 93.000 | 91.200 | 92.050 | 84.672 | 248,580 |
| 2024-10-30 | 92.000 | 94.050 | 91.750 | 92.950 | 85.500 | 53,430 |
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.