Philippine Bank of Communications (PSE:PBC)
Philippines · Delayed Price · Currency is PHP 16.60
-0.18 (-1.07%)
At close: Jan 19, 2026
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16.76 | 16.78 | 16.60 | 16.60 | 16.60 | -1.07% | 11,600 |
| Jan 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Jan 15, 2026 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 2.94% | 3,000 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 12, 2026 | 16.56 | 16.56 | 16.30 | 16.30 | 16.30 | -2.86% | 2,500 |
| Jan 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Jan 8, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.57% | 3,800 |
| Jan 7, 2026 | 16.76 | 16.76 | 16.44 | 16.52 | 16.52 | -1.31% | 61,200 |
| Jan 6, 2026 | 16.72 | 16.74 | 16.72 | 16.74 | 16.74 | - | 3,600 |
| Jan 5, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 500 |
| Jan 2, 2026 | 16.84 | 16.88 | 16.74 | 16.74 | 16.74 | 0.24% | 9,100 |
| Dec 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.48% | 4,000 |
| Dec 26, 2025 | 16.72 | 16.78 | 16.72 | 16.78 | 16.78 | - | 3,500 |
| Dec 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 19, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 18, 2025 | 16.34 | 16.80 | 16.34 | 16.78 | 16.78 | 2.94% | 2,800 |
| Dec 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 100 |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% | 500 |
| Dec 11, 2025 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | -0.73% | 600 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 500 |
| Dec 5, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | - | 8,500 |
| Dec 4, 2025 | 17.12 | 17.12 | 16.50 | 16.50 | 16.50 | -4.84% | 86,800 |
| Dec 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.88% | 100 |
| Nov 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | 2,500 |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 11, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 2,300 |
| Nov 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 7, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |