East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 11.52
-0.14 (-1.20%)
At close: Aug 7, 2026
East West Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.62 | 11.62 | 11.48 | 11.52 | 11.52 | -1.20% | 204,700 |
| Aug 6, 2026 | 11.66 | 11.66 | 11.60 | 11.66 | 11.66 | - | 222,200 |
| Aug 5, 2026 | 11.70 | 11.70 | 11.64 | 11.66 | 11.66 | -0.34% | 83,300 |
| Aug 4, 2026 | 11.78 | 11.78 | 11.70 | 11.70 | 11.70 | -0.68% | 189,400 |
| Aug 3, 2026 | 11.60 | 12.00 | 11.60 | 11.78 | 11.78 | -0.17% | 1,481,700 |
| Jul 31, 2026 | 11.78 | 11.82 | 11.58 | 11.80 | 11.80 | 0.17% | 1,361,000 |
| Jul 30, 2026 | 11.80 | 11.82 | 11.78 | 11.78 | 11.78 | -0.17% | 411,100 |
| Jul 29, 2026 | 11.80 | 11.82 | 11.76 | 11.80 | 11.80 | - | 360,400 |
| Jul 28, 2026 | 11.80 | 11.82 | 11.78 | 11.80 | 11.80 | - | 954,900 |
| Jul 27, 2026 | 11.82 | 11.84 | 11.80 | 11.80 | 11.80 | -0.17% | 512,300 |
| Jul 24, 2026 | 11.82 | 11.84 | 11.80 | 11.82 | 11.82 | - | 308,700 |
| Jul 23, 2026 | 11.80 | 11.86 | 11.80 | 11.82 | 11.82 | -0.17% | 562,500 |
| Jul 22, 2026 | 11.84 | 11.84 | 11.80 | 11.84 | 11.84 | - | 488,000 |
| Jul 21, 2026 | 11.86 | 11.88 | 11.84 | 11.84 | 11.84 | -0.17% | 640,900 |
| Jul 20, 2026 | 11.80 | 11.88 | 11.80 | 11.86 | 11.86 | -0.17% | 205,600 |
| 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 |