Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 7.50
-0.10 (-1.32%)
At close: Jan 19, 2026
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | 100 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 10,000 |
| Jan 16, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 500 |
| Jan 15, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.59% | 4,100 |
| Jan 14, 2026 | 7.79 | 8.20 | 7.53 | 7.53 | 7.53 | -3.46% | 133,500 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 200 |
| Jan 12, 2026 | 7.80 | 7.88 | 7.30 | 7.80 | 7.80 | - | 22,100 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,100 |
| Jan 8, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.91% | 15,600 |
| Jan 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% | 100 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 5,500 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 29, 2025 | 7.83 | 7.85 | 7.70 | 7.70 | 7.70 | -1.66% | 54,500 |
| Dec 26, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 400 |
| Dec 23, 2025 | 7.86 | 7.90 | 7.83 | 7.83 | 7.83 | 0.13% | 4,300 |
| Dec 22, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | -0.26% | 800 |
| Dec 19, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 1.82% | 600 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,100 |
| Dec 17, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.79% | 5,100 |
| Dec 16, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | -0.13% | 300 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.83 | 7.85 | 7.85 | 1.82% | 16,100 |
| Dec 12, 2025 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 0.13% | 2,600 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 21,700 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 400 |
| Dec 9, 2025 | 7.59 | 7.89 | 7.59 | 7.65 | 7.65 | - | 29,700 |
| Dec 5, 2025 | 7.61 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 12,400 |
| Dec 4, 2025 | 7.80 | 7.80 | 7.41 | 7.60 | 7.60 | -3.80% | 51,700 |
| Dec 3, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.15% | 7,200 |
| Dec 2, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.14% | 3,400 |
| Dec 1, 2025 | 7.76 | 7.92 | 7.76 | 7.90 | 7.90 | 1.80% | 54,300 |
| Nov 28, 2025 | 7.73 | 7.80 | 7.70 | 7.76 | 7.76 | 2.11% | 14,700 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 3,800 |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 25, 2025 | 7.51 | 7.70 | 7.51 | 7.70 | 7.70 | 2.67% | 31,100 |
| Nov 24, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 36,700 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | 13,500 |
| Nov 20, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Nov 19, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | 700 |
| Nov 18, 2025 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | -0.94% | 4,300 |
| Nov 17, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 2.05% | 2,300 |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 13, 2025 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | - | 10,500 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 900 |
| Nov 10, 2025 | 7.30 | 7.47 | 7.30 | 7.47 | 7.47 | 2.33% | 5,600 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.88% | 131,200 |
| Nov 5, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | -0.67% | 1,700 |
| Nov 4, 2025 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.90% | 2,100 |