Philippine Business Bank Inc A Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.640	7.640	7.030	7.400	6.699	24,900
2023-07-28	7.800	7.800	7.600	7.700	6.971	22,800
2023-07-27	7.620	7.850	7.600	7.850	6.790	2,900
2023-07-26	7.900	7.900	7.630	7.630	6.599	38,000
2023-07-25	7.900	7.900	7.900	7.900	6.833	3,600
2023-07-24	8.000	8.000	7.800	7.800	6.746	600
2023-07-21	7.900	7.910	7.890	7.890	6.824	16,900
2023-07-20	8.000	8.000	7.900	7.900	6.833	28,100
2023-07-19	7.910	8.190	7.910	8.000	6.919	44,200
2023-07-18	7.900	7.900	7.900	7.900	6.833	21,000
2023-07-17	7.900	7.900	7.900	7.900	6.833	50,000
2023-07-14	7.900	7.900	7.900	7.900	6.833	37,900
2023-07-13	7.900	7.900	7.900	7.900	6.833	2,100
2023-07-12	7.900	7.900	7.900	7.900	6.833	64,000
2023-07-11	7.900	7.900	7.900	7.900	6.833	3,000
2023-07-07	7.800	7.800	7.800	7.800	6.746	100
2023-07-06	7.800	7.800	7.800	7.800	6.746	12,900
2023-07-05	8.000	8.000	7.520	7.610	6.582	34,200
2023-07-04	8.000	8.000	8.000	8.000	6.919	50,100
2023-07-03	8.000	8.100	8.000	8.000	6.919	138,800
2023-06-30	7.400	7.400	7.400	7.400	6.400	2,500
2023-06-29	8.000	8.010	8.000	8.000	6.919	230,000
2023-06-27	7.900	8.100	7.900	8.100	7.006	102,100
2023-06-23	7.700	7.900	7.700	7.900	6.833	192,000
2023-06-22	7.720	7.720	7.720	7.720	6.677	60,000
2023-06-21	8.000	8.000	8.000	8.000	6.919	89,200
2023-06-20	7.700	7.700	7.700	7.700	6.660	16,800
2023-06-19	7.500	7.500	7.500	7.500	6.487	1,800
2023-06-16	7.700	7.710	7.700	7.700	6.660	55,200
2023-06-15	7.750	7.970	7.750	7.970	6.893	98,400
2023-06-14	7.750	7.750	7.750	7.750	6.703	700
2023-06-13	7.700	7.750	7.300	7.700	6.660	63,900
2023-06-09	7.700	7.700	7.700	7.700	6.660	300
2023-06-08	7.700	7.700	7.700	7.700	6.660	93,600
2023-06-06	7.850	7.850	7.850	7.850	6.790	100
2023-06-05	7.600	7.600	7.600	7.600	6.573	5,200
2023-06-02	7.610	7.610	7.600	7.600	6.573	164,300
2023-06-01	7.600	7.600	7.600	7.600	6.573	84,900
2023-05-31	7.600	7.600	7.600	7.600	6.573	10,000
2023-05-30	7.600	7.600	7.600	7.600	6.573	5,100
2023-05-29	7.600	7.600	7.600	7.600	6.573	100,000
2023-05-26	7.600	7.600	7.600	7.600	6.573	40,000
2023-05-25	7.800	7.800	7.700	7.700	6.660	50,000
2023-05-24	7.800	7.800	7.800	7.800	6.746	17,200
2023-05-23	7.850	7.850	7.850	7.850	6.790	62,800
2023-05-19	7.290	7.290	7.290	7.290	6.305	100
2023-05-18	7.500	7.800	7.500	7.800	6.746	6,900
2023-05-16	7.500	7.500	7.500	7.500	6.487	2,300
2023-05-15	7.600	7.600	7.500	7.500	6.487	3,400
2023-05-12	7.670	7.700	7.500	7.500	6.487	37,000
2023-05-11	7.700	7.700	7.700	7.700	6.660	50,200
2023-05-10	7.400	7.770	7.400	7.770	6.720	7,200
2023-05-09	7.400	7.400	7.400	7.400	6.400	27,700
2023-05-08	7.370	7.380	7.370	7.380	6.383	11,000
2023-05-05	7.090	7.380	7.090	7.370	6.375	106,600
2023-05-04	7.090	7.090	7.090	7.090	6.132	900
2023-05-03	7.600	7.600	7.400	7.400	6.400	4,500
2023-05-02	7.870	7.870	7.600	7.600	6.573	13,600
2023-04-28	7.960	7.960	7.880	7.880	6.816	200
2023-04-27	7.200	7.560	7.200	7.560	6.539	6,400

← NewerPage 12 of 17 · 999 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.4500 PHP
2024-05-28	0.4500 PHP
2023-07-28	0.3500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.