Security Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.400	61.700	61.350	61.700	61.700	178,860
2026-10-15	61.350	62.500	61.300	61.400	61.400	410,080
2026-10-14	61.650	61.950	61.250	61.350	61.350	133,700
2026-10-13	61.350	61.800	61.200	61.350	61.350	9,970
2026-10-12	62.750	63.000	61.200	61.550	61.550	183,050
2026-10-09	61.550	62.750	61.500	62.750	62.750	64,830
2026-10-08	61.350	62.000	61.050	61.550	61.550	138,750
2026-10-07	61.300	61.650	61.200	61.350	61.350	137,170
2026-10-06	61.200	62.250	61.200	61.300	61.300	240,380
2026-10-05	61.200	61.850	60.900	61.100	61.100	356,430
2026-10-02	62.500	62.500	61.100	61.100	61.100	126,830
2026-10-01	63.000	63.000	61.850	62.500	62.500	18,310
2026-09-30	62.900	63.500	61.800	63.000	63.000	117,440
2026-09-29	63.000	63.500	62.500	62.850	62.850	117,260
2026-09-28	62.000	63.000	62.000	63.000	63.000	30,520
2026-09-25	61.950	62.800	61.800	62.100	62.100	32,990
2026-09-24	63.200	63.200	61.000	62.000	62.000	153,230
2026-09-23	62.500	63.450	62.500	63.150	63.150	35,700
2026-09-22	62.000	62.500	62.000	62.300	62.300	268,340
2026-09-21	61.800	62.450	61.250	62.000	62.000	338,580
2026-09-18	63.800	63.800	61.800	61.800	61.800	244,240
2026-09-17	63.850	63.850	63.600	63.800	63.800	15,570
2026-09-16	64.500	64.500	63.500	63.850	63.850	103,860
2026-09-15	64.000	64.900	63.300	64.500	64.500	114,220
2026-09-14	63.550	64.000	63.300	64.000	64.000	82,120
2026-09-11	64.000	64.250	63.500	63.550	63.550	52,080
2026-09-10	64.400	64.900	64.000	64.000	64.000	76,970
2026-09-09	64.000	64.500	63.750	64.200	64.200	69,560
2026-09-08	64.650	64.650	63.700	64.000	64.000	36,630
2026-09-07	64.450	64.900	64.050	64.650	64.650	75,200
2026-09-04	64.400	64.600	63.850	64.300	64.300	150,530
2026-09-03	63.650	64.200	63.600	64.100	64.100	51,680
2026-09-02	63.800	64.100	63.600	63.650	63.650	68,100
2026-09-01	63.800	64.300	63.600	63.800	63.800	87,450
2026-08-28	65.050	65.050	63.600	63.800	63.800	207,060
2026-08-27	66.200	66.200	64.500	65.050	65.050	231,490
2026-08-26	66.950	67.000	65.950	66.200	66.200	685,240
2026-08-25	65.650	66.950	65.650	66.950	66.950	45,580
2026-08-24	67.100	67.200	65.500	65.650	65.650	123,500
2026-08-20	66.500	67.000	65.950	67.000	67.000	134,240
2026-08-19	65.850	66.250	65.850	66.000	66.000	99,130
2026-08-18	66.900	67.300	65.300	65.850	65.850	156,130
2026-08-17	67.400	67.400	66.500	66.850	66.850	74,930
2026-08-14	68.000	68.000	66.250	67.400	67.400	193,710
2026-08-13	67.600	68.100	67.600	68.000	68.000	27,020
2026-08-12	68.200	68.400	67.550	67.600	67.600	51,230
2026-08-11	68.200	68.350	67.500	68.200	68.200	52,290
2026-08-10	68.200	68.200	66.950	68.200	68.200	182,580
2026-08-07	68.300	68.300	68.050	68.200	68.200	36,760
2026-08-06	68.000	68.350	67.950	68.300	68.300	108,430
2026-08-05	68.200	68.350	67.950	68.100	68.100	172,670
2026-08-04	67.800	68.500	67.500	68.400	68.400	201,040
2026-08-03	67.500	67.950	67.400	67.800	67.800	219,110
2026-07-31	67.150	67.800	67.100	67.500	67.500	109,290
2026-07-30	67.250	67.450	66.500	67.150	67.150	199,770
2026-07-29	67.000	67.600	67.000	67.250	67.250	209,060
2026-07-28	67.000	67.000	66.500	67.000	67.000	150,740
2026-07-27	65.200	67.250	65.200	67.000	67.000	138,540
2026-07-24	65.600	65.600	65.050	65.200	65.200	168,280
2026-07-23	65.250	65.800	65.250	65.600	65.600	156,450

Page 1 of 3 · 125 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.