Philippine Bank of Communications (PSE:PBC)
Philippines · Delayed Price · Currency is PHP 17.06
-1.34 (-7.28%)
At close: Oct 7, 2025
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.38 | 18.38 | 17.06 | 17.06 | 17.06 | -7.28% | 10,100 |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 100 |
| Oct 3, 2025 | 18.38 | 18.60 | 18.38 | 18.60 | 18.60 | 9.41% | 500 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 200 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.58% | 500 |
| Sep 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.03% | 100 |
| Sep 25, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 5.42% | 400 |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 23, 2025 | 16.82 | 16.82 | 16.60 | 16.60 | 16.60 | -0.24% | 20,000 |
| Sep 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Sep 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Sep 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% | 100 |
| Sep 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Sep 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Sep 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.07% | 100 |
| Sep 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| Sep 11, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| Sep 10, 2025 | 17.00 | 17.00 | 16.86 | 16.86 | 16.86 | 0.36% | 1,300 |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 4, 2025 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | -3.45% | 3,800 |
| Sep 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 2, 2025 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | - | 600 |
| Sep 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 500 |
| Aug 29, 2025 | 17.24 | 17.40 | 17.24 | 17.40 | 17.40 | 0.93% | 1,400 |
| Aug 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -4.12% | 100 |
| Aug 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 4.53% | 100 |
| Aug 22, 2025 | 17.22 | 17.22 | 17.20 | 17.20 | 17.20 | -3.37% | 2,600 |
| Aug 20, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 2,500 |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% | 1,100 |
| Aug 18, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 14, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% | 334,600 |
| Aug 12, 2025 | 18.10 | 18.10 | 17.74 | 17.74 | 17.74 | -1.44% | 600 |
| Aug 11, 2025 | 17.78 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 1,600 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 1,500 |
| Aug 7, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | -0.55% | 2,100 |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% | 200 |
| Aug 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.08 | 18.08 | 18.08 | -5.34% | 200 |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.17% | 200 |
| Jul 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 29, 2025 | 18.10 | 18.88 | 18.10 | 18.88 | 18.88 | - | 1,200 |
| Jul 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |