Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 7.70
+0.10 (1.32%)
At close: Dec 11, 2025
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 30, 2025 | 7.37 | 7.41 | 7.35 | 7.35 | 7.35 | - | 7,200 |
| Oct 29, 2025 | 7.37 | 7.37 | 7.30 | 7.35 | 7.35 | -0.27% | 37,100 |
| Oct 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 500 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.14% | 200 |
| Oct 24, 2025 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | 4.38% | 3,200 |
| Oct 23, 2025 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | -4.85% | 3,700 |
| Oct 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 21, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.13% | 5,000 |
| Oct 20, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -0.40% | 500 |
| Oct 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | 100 |
| Oct 16, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 6.10% | 1,400 |
| Oct 15, 2025 | 7.49 | 7.49 | 7.05 | 7.05 | 7.05 | -0.14% | 19,900 |
| Oct 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 13,600 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | -3.29% | 600 |
| Oct 10, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 0.41% | 1,600 |
| Oct 9, 2025 | 7.10 | 7.27 | 7.02 | 7.27 | 7.27 | -2.28% | 65,000 |
| Oct 8, 2025 | 7.06 | 7.44 | 7.06 | 7.44 | 7.44 | 5.98% | 9,300 |
| Oct 7, 2025 | 7.35 | 7.35 | 7.00 | 7.02 | 7.02 | -4.49% | 153,100 |
| Oct 6, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | - | 500 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.74% | 7,100 |
| Oct 2, 2025 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | 13,500 |
| Oct 1, 2025 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | - | 3,000 |