Philippine Bank of Communications (PSE:PBC)
Philippines · Delayed Price · Currency is PHP 16.80
-0.60 (-3.45%)
At close: Sep 4, 2025
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -3.45% | 3,800 |
| Sep 2, 2025 | 17.42 | 17.42 | 17.40 | 17.40 | - | - | 600 |
| Sep 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 500 |
| Aug 29, 2025 | 17.24 | 17.40 | 17.24 | 17.40 | - | 0.93% | 1,400 |
| Aug 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -4.12% | 100 |
| Aug 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | 4.53% | 100 |
| Aug 22, 2025 | 17.22 | 17.22 | 17.20 | 17.20 | - | -3.37% | 2,600 |
| Aug 20, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | - | 1.14% | 2,500 |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -0.90% | 1,100 |
| Aug 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | 0.11% | 334,600 |
| Aug 12, 2025 | 18.10 | 18.10 | 17.74 | 17.74 | - | -1.44% | 600 |
| Aug 11, 2025 | 17.78 | 18.00 | 17.60 | 18.00 | - | 2.27% | 1,600 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | - | -2.22% | 1,500 |
| Aug 7, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | - | -0.55% | 2,100 |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.11% | 200 |
| Aug 1, 2025 | 19.10 | 19.10 | 18.08 | 18.08 | - | -5.34% | 200 |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.17% | 200 |
| Jul 29, 2025 | 18.10 | 18.88 | 18.10 | 18.88 | - | - | 1,200 |
| Jul 24, 2025 | 18.04 | 18.88 | 18.04 | 18.88 | - | -3.77% | 900 |
| Jul 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | - | 2,000 |
| Jul 22, 2025 | 19.92 | 19.92 | 19.62 | 19.62 | - | -1.60% | 1,100 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | 13.68% | 400 |
| Jul 18, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.11% | 1,100 |
| Jul 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -8.75% | 1,900 |
| Jul 16, 2025 | 19.98 | 19.98 | 19.20 | 19.20 | - | 1.05% | 200 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4.97% | 2,000 |
| Jul 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -9.50% | 2,500 |
| Jul 9, 2025 | 18.48 | 20.00 | 18.40 | 20.00 | - | 8.23% | 500 |
| Jul 8, 2025 | 20.40 | 20.40 | 18.48 | 18.48 | - | -4.74% | 1,900 |
| Jul 7, 2025 | 19.02 | 19.40 | 18.91 | 19.40 | - | 1.75% | 7,100 |
| Jul 4, 2025 | 19.00 | 19.97 | 19.00 | 19.07 | - | 0.25% | 9,200 |
| Jul 3, 2025 | 18.93 | 19.02 | 18.93 | 19.02 | - | 5.26% | 2,000 |
| Jul 2, 2025 | 18.07 | 19.02 | 18.07 | 18.07 | - | -9.56% | 3,100 |
| Jun 27, 2025 | 17.48 | 19.98 | 17.48 | 19.98 | - | 14.30% | 12,800 |
| Jun 26, 2025 | 16.98 | 17.98 | 16.98 | 17.48 | - | 4.67% | 15,400 |
| Jun 25, 2025 | 16.68 | 16.70 | 16.68 | 16.70 | - | 2.45% | 2,500 |
| Jun 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.62% | 1,000 |
| Jun 23, 2025 | 16.22 | 16.22 | 16.20 | 16.20 | - | -0.25% | 1,000 |
| Jun 20, 2025 | 16.20 | 16.24 | 16.20 | 16.24 | - | -2.75% | 2,500 |
| Jun 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 3,000 |
| Jun 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 1,500 |
| Jun 5, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | - | 0.60% | 4,700 |
| Jun 3, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | - | -2.24% | 400 |
| Jun 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | - | - |
| May 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | - | - |