East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 11.50
0.00 (0.00%)
At close: Oct 24, 2025
East West Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 12.28 | 12.30 | 12.04 | 12.08 | 12.08 | -1.63% | 49,800 |
| Sep 22, 2025 | 12.18 | 12.30 | 12.10 | 12.28 | 12.28 | 1.49% | 224,100 |
| Sep 19, 2025 | 11.94 | 12.20 | 11.94 | 12.10 | 12.10 | 1.68% | 454,400 |
| Sep 18, 2025 | 11.88 | 11.90 | 11.80 | 11.90 | 11.90 | 0.34% | 79,500 |
| Sep 17, 2025 | 11.82 | 11.92 | 11.80 | 11.86 | 11.86 | 0.34% | 185,400 |
| Sep 16, 2025 | 11.70 | 11.90 | 11.64 | 11.82 | 11.82 | 1.03% | 315,700 |
| Sep 15, 2025 | 11.74 | 11.92 | 11.68 | 11.70 | 11.70 | -0.17% | 155,200 |
| Sep 12, 2025 | 11.96 | 11.96 | 11.70 | 11.72 | 11.72 | -2.17% | 660,500 |
| Sep 11, 2025 | 11.98 | 11.98 | 11.86 | 11.98 | 11.98 | 0.34% | 217,400 |
| Sep 10, 2025 | 11.82 | 11.98 | 11.82 | 11.94 | 11.94 | 1.02% | 262,600 |
| Sep 9, 2025 | 11.70 | 11.82 | 11.70 | 11.82 | 11.82 | -0.51% | 18,700 |
| Sep 8, 2025 | 11.94 | 11.94 | 11.60 | 11.88 | 11.88 | -0.50% | 133,700 |
| Sep 5, 2025 | 11.62 | 11.94 | 11.60 | 11.94 | 11.94 | 2.05% | 248,200 |
| Sep 4, 2025 | 11.78 | 11.80 | 11.68 | 11.70 | 11.70 | -0.68% | 149,000 |
| Sep 3, 2025 | 11.86 | 11.96 | 11.74 | 11.78 | 11.78 | -0.67% | 187,300 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.78 | 11.86 | 11.86 | -0.17% | 295,400 |
| Sep 1, 2025 | 11.88 | 12.02 | 11.84 | 11.88 | 11.88 | - | 185,800 |
| Aug 29, 2025 | 11.80 | 11.96 | 11.80 | 11.88 | 11.88 | -0.17% | 185,200 |
| Aug 28, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | 351,000 |
| Aug 27, 2025 | 11.60 | 11.98 | 11.60 | 11.70 | 11.70 | -0.68% | 1,287,000 |
| Aug 26, 2025 | 12.00 | 12.00 | 11.30 | 11.78 | 11.78 | -1.83% | 689,100 |
| Aug 22, 2025 | 12.02 | 12.16 | 11.90 | 12.00 | 12.00 | -1.32% | 811,000 |
| Aug 20, 2025 | 12.24 | 12.24 | 11.60 | 12.16 | 12.16 | -0.98% | 807,600 |
| Aug 19, 2025 | 12.46 | 12.46 | 12.10 | 12.28 | 12.28 | -1.44% | 367,200 |
| Aug 18, 2025 | 12.42 | 12.78 | 12.42 | 12.46 | 12.46 | 0.32% | 739,500 |
| Aug 15, 2025 | 12.64 | 12.64 | 12.32 | 12.42 | 12.42 | -1.74% | 432,800 |
| Aug 14, 2025 | 12.78 | 12.90 | 12.60 | 12.64 | 12.64 | -1.10% | 290,500 |