Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 7.05
-0.02 (-0.28%)
At close: May 12, 2026
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 14,100 |
| Mar 16, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -4.03% | 9,300 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 200 |
| Mar 12, 2026 | 7.17 | 7.47 | 7.15 | 7.45 | 7.45 | 4.05% | 7,900 |
| Mar 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% | 100 |
| Mar 10, 2026 | 7.10 | 7.14 | 7.10 | 7.11 | 7.11 | 0.14% | 4,400 |
| Mar 9, 2026 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | -3.53% | 48,500 |
| Mar 6, 2026 | 7.15 | 7.39 | 7.15 | 7.36 | 7.36 | 2.94% | 116,100 |
| Mar 5, 2026 | 7.36 | 7.36 | 7.10 | 7.15 | 7.15 | 0.28% | 9,200 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.07 | 7.13 | 7.13 | -3.13% | 11,000 |
| Mar 3, 2026 | 7.64 | 7.64 | 7.36 | 7.36 | 7.36 | -3.79% | 54,200 |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | 100 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Feb 26, 2026 | 7.68 | 7.68 | 7.60 | 7.68 | 7.68 | 3.23% | 10,200 |
| Feb 25, 2026 | 7.65 | 7.70 | 7.44 | 7.44 | 7.44 | 0.54% | 25,700 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3,700 |