Philippine Business Bank, Inc. (PSE:PBB)
Philippines · Delayed Price · Currency is PHP 6.92
0.00 (0.00%)
At close: Sep 17, 2026
Philippine Business Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.92 | 7.00 | 6.92 | 6.92 | 6.92 | - | 36,300 |
| Sep 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | 4,200 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | 100 |
| Sep 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 3,000 |
| Sep 11, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 500 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 9, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -0.43% | 52,100 |
| Sep 8, 2026 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -0.86% | 13,800 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 10,400 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 26,500 |
| Sep 3, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | - | 17,600 |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Sep 1, 2026 | 7.00 | 7.09 | 7.00 | 7.00 | 7.00 | - | 8,300 |
| Aug 28, 2026 | 7.00 | 7.07 | 7.00 | 7.00 | 7.00 | - | 24,200 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7,900 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | 2,100 |
| Aug 25, 2026 | 7.03 | 7.10 | 6.92 | 6.92 | 6.92 | -1.56% | 21,400 |
| Aug 24, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.71% | 900 |
| Aug 20, 2026 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.14% | 400 |
| Aug 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Aug 18, 2026 | 6.99 | 7.07 | 6.92 | 7.07 | 7.07 | -0.14% | 9,900 |
| Aug 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 100 |
| Aug 14, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 2.31% | 600 |
| Aug 13, 2026 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | -1.14% | 11,500 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8,400 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.30% | 1,000 |
| Aug 10, 2026 | 6.91 | 7.00 | 6.91 | 6.91 | 6.91 | - | 12,000 |
| Aug 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 100 |
| Aug 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | 9,700 |
| Aug 5, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 0.58% | 1,200 |
| Aug 4, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -0.72% | 1,200 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.93 | 6.95 | 6.95 | - | 7,800 |
| Jul 31, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.57% | 15,400 |
| Jul 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 500 |
| Jul 29, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -0.85% | 1,400 |
| Jul 28, 2026 | 7.08 | 7.08 | 6.95 | 7.06 | 7.06 | 0.14% | 37,900 |
| Jul 27, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.29% | 138,700 |
| Jul 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | 100 |
| Jul 23, 2026 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | - | 700,200 |
| Jul 22, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | - | 18,200 |
| Jul 21, 2026 | 7.01 | 7.07 | 7.00 | 7.00 | 7.00 | - | 35,700 |
| Jul 20, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -0.28% | 56,200 |
| Jul 17, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.85% | 5,600 |
| Jul 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 2,000 |
| Jul 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% | 4,500 |
| Jul 14, 2026 | 7.02 | 7.06 | 7.02 | 7.02 | 7.02 | - | 3,100 |
| Jul 13, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -0.99% | 400 |
| Jul 10, 2026 | 7.10 | 7.10 | 7.01 | 7.09 | 7.09 | -0.14% | 11,300 |
| Jul 9, 2026 | 7.10 | 7.10 | 7.02 | 7.10 | 7.10 | - | 3,000 |
| Jul 8, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | -1.11% | 1,300 |