East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 9.74
+0.04 (0.41%)
At close: Oct 27, 2026
East West Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.88 | 9.88 | 9.47 | 9.74 | 9.74 | 0.41% | 40,100 |
| Oct 26, 2026 | 9.41 | 9.70 | 9.35 | 9.70 | 9.70 | 3.08% | 111,500 |
| Oct 23, 2026 | 9.77 | 9.78 | 9.40 | 9.41 | 9.41 | -3.68% | 416,900 |
| Oct 22, 2026 | 9.81 | 9.95 | 9.70 | 9.77 | 9.77 | -0.41% | 226,600 |
| Oct 21, 2026 | 9.97 | 9.97 | 9.50 | 9.81 | 9.81 | -1.11% | 338,500 |
| Oct 20, 2026 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | -0.70% | 108,200 |
| Oct 19, 2026 | 9.94 | 10.04 | 9.94 | 9.99 | 9.99 | 0.50% | 43,800 |
| Oct 16, 2026 | 9.90 | 9.96 | 9.88 | 9.94 | 9.94 | 0.40% | 56,000 |
| Oct 15, 2026 | 9.91 | 10.00 | 9.88 | 9.90 | 9.90 | -0.10% | 293,500 |
| Oct 14, 2026 | 9.96 | 10.06 | 9.88 | 9.91 | 9.91 | -0.50% | 312,800 |
| Oct 13, 2026 | 10.00 | 10.26 | 9.96 | 9.96 | 9.96 | -0.20% | 213,500 |
| Oct 12, 2026 | 10.00 | 10.10 | 9.96 | 9.98 | 9.98 | -0.20% | 878,200 |
| Oct 9, 2026 | 9.96 | 10.14 | 9.96 | 10.00 | 10.00 | 0.40% | 242,900 |
| Oct 8, 2026 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -0.99% | 223,900 |
| Oct 7, 2026 | 10.04 | 10.06 | 10.02 | 10.06 | 10.06 | -0.40% | 46,400 |
| Oct 6, 2026 | 10.12 | 10.14 | 10.06 | 10.10 | 10.10 | -0.20% | 60,500 |
| Oct 5, 2026 | 10.06 | 10.14 | 10.06 | 10.12 | 10.12 | 0.60% | 55,900 |
| Oct 2, 2026 | 10.14 | 10.14 | 10.04 | 10.06 | 10.06 | -0.79% | 17,700 |
| Oct 1, 2026 | 10.10 | 10.16 | 10.02 | 10.14 | 10.14 | 0.20% | 98,100 |
| Sep 30, 2026 | 10.18 | 10.18 | 10.02 | 10.12 | 10.12 | -0.59% | 176,400 |
| Sep 29, 2026 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | 0.79% | 135,400 |
| Sep 28, 2026 | 10.30 | 10.42 | 10.10 | 10.10 | 10.10 | -1.94% | 36,700 |
| Sep 25, 2026 | 10.18 | 10.46 | 10.16 | 10.30 | 10.30 | 1.18% | 136,600 |
| Sep 24, 2026 | 10.14 | 10.26 | 10.12 | 10.18 | 10.18 | 0.39% | 217,800 |
| Sep 23, 2026 | 10.14 | 10.24 | 10.12 | 10.14 | 10.14 | -0.20% | 601,000 |
| Sep 22, 2026 | 10.16 | 10.18 | 10.14 | 10.16 | 10.16 | - | 357,500 |
| Sep 21, 2026 | 10.14 | 10.16 | 10.10 | 10.16 | 10.16 | 0.20% | 464,400 |
| Sep 18, 2026 | 10.16 | 10.16 | 10.06 | 10.14 | 10.14 | -0.20% | 242,400 |
| Sep 17, 2026 | 10.08 | 10.16 | 10.04 | 10.16 | 10.16 | 0.79% | 589,600 |
| Sep 16, 2026 | 10.08 | 10.08 | 10.00 | 10.08 | 10.08 | - | 804,400 |
| Sep 15, 2026 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | -0.20% | 476,300 |
| Sep 14, 2026 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - | 373,700 |
| Sep 11, 2026 | 10.12 | 10.12 | 10.06 | 10.10 | 10.10 | -0.20% | 257,500 |
| Sep 10, 2026 | 10.10 | 10.12 | 10.08 | 10.12 | 10.12 | 0.20% | 472,800 |
| Sep 9, 2026 | 10.14 | 10.14 | 10.08 | 10.10 | 10.10 | -0.39% | 460,000 |
| Sep 8, 2026 | 10.14 | 10.14 | 10.00 | 10.14 | 10.14 | - | 542,100 |
| Sep 7, 2026 | 10.10 | 10.14 | 10.00 | 10.14 | 10.14 | 0.40% | 1,236,500 |
| Sep 4, 2026 | 10.18 | 10.18 | 10.00 | 10.10 | 10.10 | -0.79% | 502,500 |
| Sep 3, 2026 | 10.20 | 10.20 | 10.12 | 10.18 | 10.18 | -0.20% | 329,600 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | -0.97% | 86,600 |
| Sep 1, 2026 | 10.32 | 10.32 | 10.28 | 10.30 | 10.30 | -0.19% | 255,700 |
| Aug 28, 2026 | 10.78 | 10.78 | 10.26 | 10.32 | 10.32 | -4.27% | 432,700 |
| Aug 27, 2026 | 11.08 | 11.08 | 10.70 | 10.78 | 10.78 | -2.71% | 536,300 |
| Aug 26, 2026 | 11.10 | 11.10 | 11.06 | 11.08 | 11.08 | -0.18% | 156,900 |
| Aug 25, 2026 | 11.06 | 11.12 | 11.06 | 11.10 | 11.10 | - | 760,500 |
| Aug 24, 2026 | 11.06 | 11.12 | 11.04 | 11.10 | 11.10 | 0.18% | 496,400 |
| Aug 20, 2026 | 11.06 | 11.08 | 11.02 | 11.08 | 11.08 | 0.18% | 290,200 |
| Aug 19, 2026 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | - | 177,100 |
| Aug 18, 2026 | 11.02 | 11.08 | 11.00 | 11.06 | 11.06 | 0.36% | 487,800 |
| Aug 17, 2026 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | -0.18% | 91,100 |