Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 8.83
0.00 (0.00%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.83 | 8.84 | 8.50 | 8.83 | 8.83 | - | 36,200 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 3,300 |
| Jul 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% | 4,100 |
| Jul 29, 2025 | 8.80 | 8.89 | 8.58 | 8.84 | 8.84 | -0.90% | 9,600 |
| Jul 28, 2025 | 8.60 | 8.93 | 8.60 | 8.92 | 8.92 | 3.72% | 2,500 |
| Jul 25, 2025 | 8.60 | 8.60 | 8.53 | 8.60 | 8.60 | -3.04% | 5,600 |
| Jul 24, 2025 | 8.72 | 8.87 | 8.71 | 8.87 | 8.87 | -0.11% | 4,100 |
| Jul 23, 2025 | 8.88 | 8.88 | 8.52 | 8.88 | 8.88 | - | 19,700 |
| Jul 22, 2025 | 8.51 | 8.88 | 8.51 | 8.88 | 8.88 | 1.95% | 16,200 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.50 | 8.71 | 8.71 | 3.20% | 40,400 |
| Jul 18, 2025 | 8.62 | 8.71 | 8.44 | 8.44 | 8.44 | -0.82% | 6,200 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.51 | 8.51 | 8.51 | -3.19% | 32,100 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.78 | 8.79 | 8.79 | -0.11% | 46,600 |
| Jul 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 100 |
| Jul 14, 2025 | 8.40 | 8.87 | 8.40 | 8.40 | 8.40 | 0.24% | 8,400 |
| Jul 11, 2025 | 8.98 | 8.98 | 8.38 | 8.38 | 8.38 | -6.79% | 3,700 |
| Jul 10, 2025 | 8.00 | 9.00 | 8.00 | 8.99 | 8.99 | -1.21% | 14,000 |
| Jul 9, 2025 | 9.08 | 9.10 | 9.04 | 9.10 | 8.65 | 0.22% | 81,600 |
| Jul 8, 2025 | 9.08 | 9.08 | 9.00 | 9.08 | 8.63 | - | 24,700 |
| Jul 7, 2025 | 9.08 | 9.08 | 8.85 | 9.08 | 8.63 | - | 49,800 |
| Jul 4, 2025 | 9.00 | 9.08 | 8.89 | 9.08 | 8.63 | - | 9,200 |
| Jul 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.63 | 0.89% | 11,500 |
| Jul 2, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | 8.56 | -0.88% | 13,700 |
| Jul 1, 2025 | 9.08 | 9.08 | 9.00 | 9.08 | 8.63 | 2.14% | 1,400 |
| Jun 30, 2025 | 9.08 | 9.08 | 8.89 | 8.89 | 8.45 | -2.09% | 8,700 |
| Jun 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.63 | - | 400 |
| Jun 26, 2025 | 8.90 | 9.08 | 8.80 | 9.08 | 8.63 | 2.14% | 7,700 |
| Jun 25, 2025 | 8.90 | 9.10 | 8.88 | 8.89 | 8.45 | -2.31% | 9,700 |
| Jun 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.65 | 3.41% | 11,300 |
| Jun 23, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | 8.37 | -1.12% | 14,700 |
| Jun 20, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.46 | - | 51,900 |
| Jun 19, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.46 | 1.14% | 71,400 |
| Jun 18, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.37 | -1.12% | 55,200 |
| Jun 17, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | 8.46 | 0.11% | 14,400 |
| Jun 16, 2025 | 8.89 | 8.90 | 8.89 | 8.89 | 8.45 | 2.66% | 15,500 |
| Jun 13, 2025 | 8.67 | 8.71 | 8.65 | 8.66 | 8.23 | 0.12% | 12,400 |
| Jun 11, 2025 | 8.97 | 8.98 | 8.65 | 8.65 | 8.22 | -3.24% | 1,900 |
| Jun 10, 2025 | 8.65 | 8.94 | 8.65 | 8.94 | 8.50 | 0.34% | 15,400 |
| Jun 9, 2025 | 8.70 | 8.91 | 8.70 | 8.91 | 8.47 | 3.01% | 33,400 |
| Jun 5, 2025 | 8.65 | 8.70 | 8.65 | 8.65 | 8.22 | - | 6,700 |
| Jun 4, 2025 | 8.58 | 8.65 | 8.55 | 8.65 | 8.22 | 1.17% | 22,100 |
| Jun 3, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.13 | 0.12% | 11,000 |
| Jun 2, 2025 | 8.53 | 8.54 | 8.53 | 8.54 | 8.12 | -0.12% | 500 |
| May 30, 2025 | 8.13 | 8.13 | 8.13 | 8.55 | 8.13 | - | - |
| May 29, 2025 | 8.13 | 8.13 | 8.13 | 8.55 | 8.13 | - | - |
| May 28, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.13 | 0.59% | 2,100 |
| May 27, 2025 | 8.50 | 8.50 | 8.48 | 8.50 | 8.08 | - | 35,300 |
| May 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.08 | -2.07% | 200 |
| May 23, 2025 | 8.03 | 8.68 | 8.03 | 8.68 | 8.25 | -2.91% | 414,000 |
| May 22, 2025 | 8.16 | 9.00 | 8.16 | 8.94 | 8.50 | 11.61% | 28,300 |