East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 11.88
+0.06 (0.51%)
At close: Jul 17, 2026
East West Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.82 | 11.88 | 11.80 | 11.88 | 11.88 | 0.51% | 192,700 |
| Jul 16, 2026 | 11.86 | 11.88 | 11.80 | 11.82 | 11.82 | -0.51% | 1,188,900 |
| Jul 15, 2026 | 11.96 | 11.98 | 11.82 | 11.88 | 11.88 | -0.83% | 93,300 |
| Jul 14, 2026 | 12.00 | 12.04 | 11.96 | 11.98 | 11.98 | -0.33% | 321,700 |
| Jul 13, 2026 | 12.02 | 12.04 | 12.00 | 12.02 | 12.02 | -0.17% | 102,400 |
| Jul 10, 2026 | 12.00 | 12.10 | 12.00 | 12.04 | 12.04 | -0.17% | 319,900 |
| Jul 9, 2026 | 12.12 | 12.16 | 12.02 | 12.06 | 12.06 | -0.99% | 320,300 |
| Jul 8, 2026 | 12.18 | 12.20 | 12.18 | 12.18 | 12.18 | - | 253,900 |
| Jul 7, 2026 | 12.18 | 12.20 | 12.16 | 12.18 | 12.18 | - | 289,500 |
| Jul 6, 2026 | 12.10 | 12.20 | 12.10 | 12.18 | 12.18 | 0.66% | 438,600 |
| Jul 3, 2026 | 12.14 | 12.18 | 12.10 | 12.10 | 12.10 | -0.33% | 425,900 |
| Jul 2, 2026 | 12.10 | 12.18 | 12.10 | 12.14 | 12.14 | 0.33% | 230,900 |
| Jul 1, 2026 | 12.10 | 12.14 | 12.10 | 12.10 | 12.10 | - | 866,000 |
| Jun 30, 2026 | 12.16 | 12.16 | 12.10 | 12.10 | 12.10 | -0.49% | 395,700 |
| Jun 29, 2026 | 12.16 | 12.18 | 12.10 | 12.16 | 12.16 | - | 752,500 |
| Jun 26, 2026 | 12.18 | 12.24 | 12.12 | 12.16 | 12.16 | -0.16% | 316,100 |
| Jun 25, 2026 | 12.26 | 12.26 | 12.14 | 12.18 | 12.18 | -0.65% | 86,000 |
| Jun 24, 2026 | 12.28 | 12.28 | 12.20 | 12.26 | 12.26 | -0.16% | 137,900 |
| Jun 23, 2026 | 12.28 | 12.28 | 12.20 | 12.28 | 12.28 | - | 24,500 |
| Jun 22, 2026 | 12.30 | 12.30 | 12.20 | 12.28 | 12.28 | -0.16% | 100,600 |
| Jun 19, 2026 | 12.30 | 12.30 | 12.22 | 12.30 | 12.30 | - | 50,300 |
| Jun 18, 2026 | 12.30 | 12.30 | 12.26 | 12.30 | 12.30 | - | 278,500 |
| Jun 17, 2026 | 12.30 | 12.36 | 12.28 | 12.30 | 12.30 | - | 367,000 |
| Jun 16, 2026 | 12.46 | 12.46 | 12.28 | 12.30 | 12.30 | -1.28% | 97,300 |
| Jun 15, 2026 | 12.28 | 12.46 | 12.00 | 12.46 | 12.46 | 1.47% | 326,200 |
| Jun 11, 2026 | 12.24 | 12.30 | 12.20 | 12.28 | 12.28 | 0.33% | 463,800 |
| Jun 10, 2026 | 12.24 | 12.28 | 12.08 | 12.24 | 12.24 | - | 185,300 |
| Jun 9, 2026 | 12.18 | 12.28 | 12.16 | 12.24 | 12.24 | 0.49% | 175,400 |
| Jun 8, 2026 | 12.26 | 12.26 | 12.02 | 12.18 | 12.18 | -0.65% | 87,000 |
| Jun 5, 2026 | 12.18 | 12.28 | 12.00 | 12.26 | 12.26 | 0.16% | 1,197,800 |
| Jun 4, 2026 | 12.24 | 12.24 | 12.00 | 12.24 | 12.24 | - | 439,600 |
| Jun 3, 2026 | 12.24 | 12.24 | 12.02 | 12.24 | 12.24 | - | 82,200 |
| Jun 2, 2026 | 12.24 | 12.28 | 12.20 | 12.24 | 12.24 | - | 242,400 |
| Jun 1, 2026 | 12.24 | 12.24 | 12.20 | 12.24 | 12.24 | - | 117,600 |
| May 29, 2026 | 12.24 | 12.30 | 12.16 | 12.24 | 12.24 | - | 597,400 |
| May 28, 2026 | 12.46 | 12.46 | 12.22 | 12.24 | 12.24 | -1.77% | 546,500 |
| May 26, 2026 | 12.60 | 12.60 | 12.40 | 12.46 | 12.46 | -1.11% | 531,600 |
| May 25, 2026 | 12.62 | 12.66 | 12.58 | 12.60 | 12.60 | -0.16% | 511,400 |
| May 22, 2026 | 12.70 | 12.76 | 12.50 | 12.62 | 12.62 | -0.63% | 773,800 |
| May 21, 2026 | 12.86 | 12.96 | 12.64 | 12.70 | 12.70 | -1.24% | 415,800 |
| May 20, 2026 | 12.64 | 12.96 | 12.60 | 12.86 | 12.86 | 0.47% | 1,272,400 |
| May 19, 2026 | 12.98 | 12.98 | 12.64 | 12.80 | 12.80 | -1.23% | 93,200 |
| May 18, 2026 | 13.00 | 13.00 | 12.60 | 12.96 | 12.96 | -0.31% | 289,300 |
| May 15, 2026 | 13.00 | 13.06 | 12.90 | 13.00 | 13.00 | - | 109,700 |
| May 14, 2026 | 13.06 | 13.08 | 12.90 | 13.00 | 13.00 | -0.15% | 33,500 |
| May 13, 2026 | 13.10 | 13.10 | 12.88 | 13.02 | 13.02 | 0.62% | 124,600 |
| May 12, 2026 | 13.20 | 13.20 | 12.90 | 12.94 | 12.94 | -0.46% | 156,000 |
| May 11, 2026 | 13.00 | 13.10 | 12.78 | 13.00 | 13.00 | - | 318,200 |
| May 8, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.22% | 667,200 |
| May 7, 2026 | 13.96 | 14.10 | 13.80 | 13.98 | 13.16 | 0.14% | 737,700 |