Philippine Business Bank Inc A Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 10.000 | 10.000 | 10.000 | 10.000 | 8.649 | 100 |
| 2021-12-31 | 9.030 | 10.000 | 8.730 | 10.000 | 8.649 | 114,800 |
| 2021-12-27 | 9.460 | 9.460 | 9.460 | 9.460 | 8.182 | 100 |
| 2021-12-23 | 8.690 | 8.690 | 8.690 | 8.690 | 7.516 | 100 |
| 2021-12-21 | 9.200 | 9.200 | 9.200 | 9.200 | 7.957 | 1,200 |
| 2021-12-20 | 9.200 | 9.200 | 9.200 | 9.200 | 7.957 | 800 |
| 2021-12-17 | 9.300 | 9.300 | 9.300 | 9.300 | 8.044 | 1,000 |
| 2021-12-16 | 9.300 | 9.300 | 9.300 | 9.300 | 8.044 | 1,800 |
| 2021-12-13 | 9.000 | 9.850 | 9.000 | 9.300 | 8.044 | 20,700 |
| 2021-12-10 | 8.680 | 8.800 | 8.650 | 8.650 | 7.482 | 27,500 |
| 2021-12-07 | 8.700 | 8.800 | 8.700 | 8.800 | 7.611 | 11,400 |
| 2021-12-06 | 8.700 | 8.800 | 8.700 | 8.800 | 7.611 | 13,100 |
| 2021-12-03 | 8.800 | 8.800 | 8.800 | 8.800 | 7.611 | 21,100 |
| 2021-12-02 | 8.900 | 8.900 | 8.800 | 8.800 | 7.611 | 32,700 |
| 2021-12-01 | 8.920 | 8.920 | 8.900 | 8.900 | 7.698 | 15,000 |
| 2021-11-26 | 8.900 | 8.900 | 8.900 | 8.900 | 7.698 | 20,000 |
| 2021-11-24 | 8.990 | 8.990 | 8.800 | 8.800 | 7.611 | 6,900 |
| 2021-11-23 | 8.700 | 8.700 | 8.700 | 8.700 | 7.525 | 1,100 |
| 2021-11-22 | 8.540 | 8.700 | 8.540 | 8.700 | 7.525 | 48,500 |
| 2021-11-19 | 8.550 | 8.550 | 8.420 | 8.540 | 7.386 | 60,900 |
| 2021-11-18 | 8.610 | 8.610 | 8.550 | 8.550 | 7.395 | 36,100 |
| 2021-11-17 | 8.600 | 8.600 | 8.600 | 8.600 | 7.438 | 900 |
| 2021-11-16 | 8.600 | 8.600 | 8.600 | 8.600 | 7.438 | 540,000 |
| 2021-11-12 | 8.510 | 8.540 | 8.510 | 8.540 | 7.386 | 36,000 |
| 2021-11-11 | 8.800 | 9.080 | 7.900 | 8.500 | 7.352 | 102,800 |
| 2021-11-10 | 9.000 | 9.090 | 9.000 | 9.090 | 7.862 | 4,100 |
| 2021-11-09 | 9.000 | 9.000 | 9.000 | 9.000 | 7.784 | 400 |
| 2021-11-08 | 8.710 | 9.000 | 8.700 | 9.000 | 7.784 | 4,500 |
| 2021-11-05 | 9.000 | 9.000 | 9.000 | 9.000 | 7.784 | 2,700 |
| 2021-10-29 | 9.100 | 9.150 | 9.090 | 9.090 | 7.862 | 14,800 |
| 2021-10-28 | 9.080 | 9.080 | 8.500 | 8.500 | 7.352 | 32,900 |
| 2021-10-27 | 9.080 | 9.080 | 9.080 | 9.080 | 7.854 | 18,200 |
| 2021-10-26 | 9.310 | 9.310 | 9.080 | 9.300 | 8.044 | 22,100 |
| 2021-10-25 | 9.310 | 9.310 | 9.310 | 9.310 | 8.052 | 19,500 |
| 2021-10-21 | 9.330 | 9.340 | 9.330 | 9.330 | 8.070 | 97,000 |
| 2021-10-20 | 9.370 | 9.370 | 9.330 | 9.330 | 8.070 | 5,200 |
| 2021-10-18 | 9.360 | 9.360 | 9.320 | 9.320 | 8.061 | 5,000 |
| 2021-10-15 | 9.350 | 9.350 | 9.330 | 9.330 | 8.070 | 4,300 |
| 2021-10-14 | 9.340 | 9.340 | 9.320 | 9.320 | 8.061 | 12,300 |
← NewerPage 17 of 17 · 999 trading days
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.