Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 7.44
0.00 (0.00%)
At close: Jun 2, 2026
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | -0.81% | 900 |
| Jun 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Jun 1, 2026 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 0.81% | 600 |
| May 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 28, 2026 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 300 |
| May 26, 2026 | 7.43 | 7.43 | 7.40 | 7.40 | 7.40 | -0.40% | 2,500 |
| May 25, 2026 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 0.68% | 79,400 |
| May 22, 2026 | 7.05 | 7.40 | 7.05 | 7.38 | 7.38 | 4.68% | 33,500 |
| May 21, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.28% | 32,100 |
| May 20, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | 1,500 |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 1,300 |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.26% | 300 |
| May 15, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 0.56% | 1,800 |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 2,500 |
| May 13, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | - | 6,000 |
| May 12, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.28% | 9,000 |
| May 11, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 0.28% | 400 |
| May 8, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.71% | 11,000 |
| May 7, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -4.37% | 23,900 |
| May 6, 2026 | 7.26 | 7.33 | 7.21 | 7.32 | 7.32 | 0.97% | 8,400 |
| May 5, 2026 | 7.25 | 7.25 | 7.24 | 7.25 | 7.25 | 0.55% | 5,300 |
| May 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% | 800 |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 29, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 4,700 |
| Apr 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 1,600 |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,300 |
| Apr 24, 2026 | 7.01 | 7.02 | 7.00 | 7.00 | 7.00 | -1.41% | 53,500 |
| Apr 23, 2026 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | - | 35,100 |
| Apr 22, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | - | 6,300 |
| Apr 21, 2026 | 7.08 | 7.34 | 7.08 | 7.10 | 7.10 | 0.28% | 10,600 |
| Apr 20, 2026 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | -0.28% | 1,929,100 |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 15, 2026 | 7.05 | 7.18 | 7.05 | 7.10 | 7.10 | 1.43% | 131,300 |
| Apr 14, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.82% | 1,415,600 |
| Apr 13, 2026 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | -1.66% | 39,300 |
| Apr 10, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 13,100 |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Apr 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 6, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 1.68% | 15,600 |
| Apr 1, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 31, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.79% | 100 |
| Mar 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.97% | 1,000 |
| Mar 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 26, 2026 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | -1.93% | 28,300 |
| Mar 25, 2026 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | - | 400 |
| Mar 24, 2026 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2.25% | 300 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Mar 18, 2026 | 7.33 | 7.33 | 7.10 | 7.10 | 7.10 | - | 3,000 |