East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 11.52
0.00 (0.00%)
At close: Dec 4, 2025
East West Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.60 | 11.70 | 11.52 | 11.52 | 11.52 | -0.52% | 108,600 |
| Dec 2, 2025 | 11.54 | 11.58 | 11.46 | 11.58 | 11.58 | 0.35% | 48,100 |
| Dec 1, 2025 | 11.48 | 11.56 | 11.48 | 11.54 | 11.54 | 0.52% | 170,200 |
| Nov 28, 2025 | 11.40 | 11.48 | 11.32 | 11.48 | 11.48 | -0.17% | 145,700 |
| Nov 27, 2025 | 11.50 | 11.62 | 11.40 | 11.50 | 11.50 | -0.17% | 39,300 |
| Nov 26, 2025 | 11.54 | 11.66 | 11.52 | 11.52 | 11.52 | -0.17% | 305,400 |
| Nov 25, 2025 | 11.34 | 11.54 | 11.32 | 11.54 | 11.54 | 1.76% | 151,100 |
| Nov 24, 2025 | 11.28 | 11.38 | 11.28 | 11.34 | 11.34 | -0.18% | 272,900 |
| Nov 21, 2025 | 11.38 | 11.38 | 11.28 | 11.36 | 11.36 | 0.71% | 61,700 |
| Nov 20, 2025 | 11.28 | 11.30 | 11.28 | 11.28 | 11.28 | 0.18% | 263,300 |
| Nov 19, 2025 | 11.30 | 11.40 | 11.26 | 11.26 | 11.26 | -0.53% | 1,003,700 |
| Nov 18, 2025 | 11.38 | 11.40 | 11.28 | 11.32 | 11.32 | -0.53% | 181,500 |
| Nov 17, 2025 | 11.40 | 11.48 | 11.36 | 11.38 | 11.38 | -0.87% | 39,700 |
| Nov 14, 2025 | 11.50 | 11.52 | 11.46 | 11.48 | 11.48 | - | 100,900 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.42 | 11.48 | 11.48 | -0.17% | 104,300 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.46 | 11.50 | 11.50 | - | 128,100 |
| Nov 11, 2025 | 11.46 | 11.64 | 11.34 | 11.50 | 11.50 | - | 183,600 |
| Nov 10, 2025 | 11.54 | 11.62 | 11.48 | 11.50 | 11.50 | -0.35% | 549,200 |
| Nov 7, 2025 | 11.50 | 11.58 | 11.44 | 11.54 | 11.54 | 0.52% | 860,200 |
| Nov 6, 2025 | 11.50 | 11.52 | 11.42 | 11.48 | 11.48 | -0.17% | 966,500 |
| Nov 5, 2025 | 11.50 | 11.56 | 11.42 | 11.50 | 11.50 | - | 560,500 |
| Nov 4, 2025 | 11.50 | 11.52 | 11.44 | 11.50 | 11.50 | 0.52% | 256,600 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.42 | 11.44 | 11.44 | -0.52% | 27,000 |
| Oct 30, 2025 | 11.42 | 11.50 | 11.40 | 11.50 | 11.50 | 0.70% | 21,700 |
| Oct 29, 2025 | 11.52 | 11.52 | 11.40 | 11.42 | 11.42 | 0.18% | 18,700 |
| Oct 28, 2025 | 11.40 | 11.50 | 11.36 | 11.40 | 11.40 | - | 257,200 |
| Oct 27, 2025 | 11.42 | 11.42 | 11.38 | 11.40 | 11.40 | -0.18% | 432,200 |
| Oct 24, 2025 | 11.50 | 11.52 | 11.40 | 11.42 | 11.42 | -0.70% | 182,100 |
| Oct 23, 2025 | 11.40 | 11.52 | 11.40 | 11.50 | 11.50 | 0.70% | 430,900 |
| Oct 22, 2025 | 11.54 | 11.54 | 11.40 | 11.42 | 11.42 | -1.04% | 93,300 |
| Oct 21, 2025 | 11.42 | 11.54 | 11.40 | 11.54 | 11.54 | 0.52% | 146,400 |
| Oct 20, 2025 | 11.42 | 11.48 | 11.36 | 11.48 | 11.48 | 0.53% | 86,300 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | -0.70% | 33,700 |
| Oct 16, 2025 | 11.40 | 11.52 | 11.40 | 11.50 | 11.50 | 0.88% | 125,100 |
| Oct 15, 2025 | 11.40 | 11.54 | 11.38 | 11.40 | 11.40 | -0.52% | 238,600 |
| Oct 14, 2025 | 11.44 | 11.50 | 11.34 | 11.46 | 11.46 | 0.17% | 190,600 |
| Oct 13, 2025 | 11.42 | 11.44 | 11.34 | 11.44 | 11.44 | 0.18% | 128,500 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | -1.55% | 83,100 |
| Oct 9, 2025 | 11.68 | 11.68 | 11.34 | 11.60 | 11.60 | -0.68% | 538,300 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.64 | 11.68 | 11.68 | -1.02% | 86,300 |
| Oct 7, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 158,600 |
| Oct 6, 2025 | 11.78 | 11.80 | 11.60 | 11.60 | 11.60 | -1.53% | 238,200 |
| Oct 3, 2025 | 11.72 | 11.80 | 11.72 | 11.78 | 11.78 | -0.17% | 19,400 |
| Oct 2, 2025 | 11.86 | 11.86 | 11.62 | 11.80 | 11.80 | -0.51% | 29,400 |
| Oct 1, 2025 | 11.50 | 11.86 | 11.50 | 11.86 | 11.86 | 3.13% | 80,400 |
| Sep 30, 2025 | 11.50 | 11.76 | 11.32 | 11.50 | 11.50 | -0.35% | 98,000 |
| Sep 29, 2025 | 11.66 | 11.66 | 11.50 | 11.54 | 11.54 | -0.69% | 68,600 |
| Sep 26, 2025 | 11.86 | 11.86 | 11.50 | 11.62 | 11.62 | -2.02% | 269,300 |
| Sep 25, 2025 | 11.90 | 12.28 | 11.82 | 11.86 | 11.86 | -0.34% | 124,600 |
| Sep 24, 2025 | 12.10 | 12.20 | 11.78 | 11.90 | 11.90 | -1.49% | 174,700 |