Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	94.000	94.500	91.800	92.000	84.626	417,280
2024-10-28	92.000	94.050	92.000	94.050	86.512	49,720
2024-10-25	92.500	95.000	91.800	93.300	85.822	290,350
2024-10-24	95.850	95.850	92.200	92.500	85.086	181,250
2024-10-23	94.550	95.800	94.000	95.000	87.385	46,260
2024-10-22	95.850	95.850	94.200	94.500	86.926	247,620
2024-10-21	97.500	97.500	95.550	95.900	88.213	270,560
2024-10-18	99.150	99.300	97.550	97.600	89.777	130,360
2024-10-17	97.000	99.300	97.000	99.150	91.203	2,532,840
2024-10-16	97.800	98.900	96.150	97.000	89.225	823,900
2024-10-15	94.000	98.200	94.000	98.200	90.329	2,217,230
2024-10-14	94.000	94.300	92.350	94.000	86.466	366,870
2024-10-11	94.500	94.500	91.600	94.200	86.650	409,320
2024-10-10	91.000	94.950	91.000	94.900	87.293	842,480
2024-10-09	95.250	95.300	90.750	91.000	83.706	1,872,590
2024-10-08	98.000	98.000	95.100	95.300	87.661	765,340
2024-10-07	97.000	98.700	97.000	98.700	90.789	549,920
2024-10-04	98.950	98.950	96.600	98.750	90.835	585,810
2024-10-03	97.000	99.000	96.550	98.950	91.019	1,220,720
2024-10-02	96.900	97.500	95.450	97.050	89.271	725,890
2024-10-01	95.700	97.200	95.400	97.000	89.225	691,390
2024-09-30	96.150	96.150	94.150	95.950	88.259	696,330
2024-09-27	96.300	97.000	94.850	96.350	88.627	586,940
2024-09-26	95.500	96.950	94.100	96.300	88.581	1,098,000
2024-09-25	97.450	97.450	91.700	95.800	88.121	2,541,420
2024-09-24	96.800	99.250	95.000	97.950	90.099	2,972,280
2024-09-23	89.650	96.900	89.650	96.500	88.765	4,965,560
2024-09-20	84.100	89.500	84.100	89.500	82.326	4,538,230
2024-09-19	82.000	84.500	81.000	84.100	77.359	2,138,490
2024-09-18	77.200	82.000	77.000	82.000	75.427	3,065,390
2024-09-17	77.450	77.450	76.900	77.300	71.104	296,610
2024-09-16	77.350	78.400	75.150	77.450	71.242	781,900
2024-09-13	77.050	77.800	77.000	77.350	71.150	1,463,980
2024-09-12	77.500	77.700	76.900	77.050	70.874	718,260
2024-09-11	77.300	77.850	75.800	77.200	71.012	1,430,040
2024-09-10	78.200	79.800	77.200	77.300	71.104	3,164,080
2024-09-09	71.950	78.500	71.950	78.200	71.932	6,212,270
2024-09-06	69.800	71.950	69.000	71.800	66.045	3,523,570
2024-09-05	65.900	69.150	65.800	69.000	63.469	2,060,470
2024-09-04	62.900	66.350	62.500	65.950	60.664	2,053,460
2024-09-03	62.750	63.850	62.700	63.350	58.272	1,748,780
2024-09-02	61.000	63.600	61.000	62.700	57.674	1,647,520
2024-08-30	61.000	61.000	60.000	60.000	55.191	12,838,520
2024-08-29	61.200	61.950	60.500	61.000	56.111	374,030
2024-08-28	60.150	62.450	60.150	61.200	56.295	656,220
2024-08-27	60.700	61.150	60.150	60.150	55.329	641,440
2024-08-22	61.250	61.500	60.550	60.600	55.743	852,420
2024-08-21	61.600	61.700	60.700	61.250	56.341	1,335,970
2024-08-20	62.100	62.600	61.200	61.300	56.387	853,110
2024-08-19	61.650	62.450	61.600	62.000	57.031	373,320
2024-08-16	61.850	61.950	61.200	61.600	56.663	471,280
2024-08-15	62.800	62.850	60.600	61.150	56.249	671,920
2024-08-14	62.600	62.950	62.400	62.800	57.766	227,940
2024-08-13	63.700	63.950	62.150	62.600	57.582	346,100
2024-08-12	64.400	64.400	63.700	64.000	58.870	29,230
2024-08-09	63.800	64.500	63.750	64.200	59.054	102,990
2024-08-08	64.000	64.000	63.750	63.800	58.686	12,430
2024-08-07	64.200	64.200	63.850	64.000	58.870	160,430
2024-08-06	63.950	64.350	63.000	64.000	58.870	164,620
2024-08-05	64.950	64.950	63.550	64.000	58.870	172,130

← NewerPage 9 of 21 · 1,225 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.