East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 12.62
+0.12 (0.96%)
Last updated: Feb 4, 2026, 1:13 PM PST
East West Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.36 | 12.54 | 12.30 | 12.50 | - | - | 545,700 |
| Feb 3, 2026 | 12.36 | 12.54 | 12.30 | 12.50 | 12.50 | 1.13% | 545,700 |
| Feb 2, 2026 | 12.34 | 12.44 | 12.30 | 12.36 | 12.36 | 0.16% | 182,200 |
| Jan 30, 2026 | 12.24 | 12.34 | 12.22 | 12.34 | 12.34 | 0.65% | 172,100 |
| Jan 29, 2026 | 12.24 | 12.30 | 12.24 | 12.26 | 12.26 | 0.16% | 34,000 |
| Jan 28, 2026 | 12.22 | 12.28 | 12.20 | 12.24 | 12.24 | 0.16% | 132,300 |
| Jan 27, 2026 | 12.22 | 12.28 | 12.16 | 12.22 | 12.22 | - | 93,500 |
| Jan 26, 2026 | 12.18 | 12.24 | 12.02 | 12.22 | 12.22 | 0.49% | 77,700 |
| Jan 23, 2026 | 12.22 | 12.24 | 12.16 | 12.16 | 12.16 | -0.65% | 20,200 |
| Jan 22, 2026 | 12.30 | 12.38 | 12.24 | 12.24 | 12.24 | -0.16% | 14,400 |
| Jan 21, 2026 | 12.20 | 12.26 | 12.10 | 12.26 | 12.26 | 0.16% | 339,600 |
| Jan 20, 2026 | 12.38 | 12.38 | 12.00 | 12.24 | 12.24 | -1.13% | 557,300 |
| Jan 19, 2026 | 12.20 | 12.38 | 12.20 | 12.38 | 12.38 | 0.65% | 40,100 |
| Jan 16, 2026 | 12.24 | 12.38 | 12.22 | 12.30 | 12.30 | 0.16% | 175,600 |
| Jan 15, 2026 | 12.40 | 12.40 | 12.22 | 12.28 | 12.28 | -1.13% | 129,700 |
| Jan 14, 2026 | 12.34 | 12.44 | 12.32 | 12.42 | 12.42 | 0.65% | 102,000 |
| Jan 13, 2026 | 12.24 | 12.40 | 12.24 | 12.34 | 12.34 | 0.82% | 194,300 |
| Jan 12, 2026 | 12.10 | 12.40 | 12.10 | 12.24 | 12.24 | -0.49% | 67,500 |
| Jan 9, 2026 | 12.30 | 12.38 | 12.00 | 12.30 | 12.30 | -0.65% | 110,600 |
| Jan 8, 2026 | 12.00 | 12.68 | 12.00 | 12.38 | 12.38 | 3.17% | 559,600 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 433,800 |
| Jan 6, 2026 | 11.86 | 11.96 | 11.86 | 11.90 | 11.90 | 0.68% | 131,100 |
| Jan 5, 2026 | 11.60 | 11.84 | 11.60 | 11.82 | 11.82 | 1.55% | 141,300 |
| Jan 2, 2026 | 11.60 | 11.66 | 11.50 | 11.64 | 11.64 | 0.34% | 84,000 |
| Dec 29, 2025 | 11.52 | 11.60 | 11.50 | 11.60 | 11.60 | 1.58% | 71,800 |
| Dec 26, 2025 | 11.46 | 11.50 | 11.36 | 11.42 | 11.42 | -0.35% | 1,217,900 |
| Dec 23, 2025 | 11.42 | 11.46 | 11.40 | 11.46 | 11.46 | 0.35% | 1,250,300 |
| Dec 22, 2025 | 11.40 | 11.50 | 11.40 | 11.42 | 11.42 | 0.18% | 332,800 |
| Dec 19, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.18% | 140,800 |
| Dec 18, 2025 | 11.46 | 11.60 | 11.40 | 11.42 | 11.42 | -0.35% | 349,900 |
| Dec 17, 2025 | 11.46 | 11.60 | 11.40 | 11.46 | 11.46 | - | 236,000 |
| Dec 16, 2025 | 11.46 | 11.60 | 11.46 | 11.46 | 11.46 | 0.53% | 190,600 |
| Dec 15, 2025 | 11.56 | 11.64 | 11.40 | 11.40 | 11.40 | -1.38% | 177,600 |
| Dec 12, 2025 | 11.50 | 11.56 | 11.40 | 11.56 | 11.56 | 0.52% | 37,600 |
| Dec 11, 2025 | 11.50 | 11.56 | 11.50 | 11.50 | 11.50 | 0.88% | 6,500 |
| Dec 10, 2025 | 11.34 | 11.60 | 11.34 | 11.40 | 11.40 | 0.53% | 145,700 |
| Dec 9, 2025 | 11.56 | 11.56 | 11.28 | 11.34 | 11.34 | -1.90% | 129,500 |
| Dec 5, 2025 | 11.52 | 11.56 | 11.48 | 11.56 | 11.56 | 0.35% | 96,200 |
| Dec 4, 2025 | 11.52 | 11.60 | 11.50 | 11.52 | 11.52 | - | 105,100 |
| 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 |