Philippine Bank of Communications (PSE:PBC)
Philippines · Delayed Price · Currency is PHP 15.74
0.00 (0.00%)
At close: May 12, 2026
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 500 |
| May 11, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | - |
| May 8, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | - |
| May 7, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | - |
| May 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -4.26% | 100 |
| May 5, 2026 | 16.74 | 16.74 | 16.44 | 16.44 | 16.44 | -1.91% | 200 |
| May 4, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 6.48% | 100 |
| Apr 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% | 400 |
| Apr 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 28, 2026 | 15.82 | 15.82 | 15.78 | 15.80 | 15.80 | -0.25% | 20,500 |
| Apr 27, 2026 | 15.94 | 15.94 | 15.84 | 15.84 | 15.84 | -1.00% | 20,000 |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 100 |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Apr 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.07% | 200 |
| Apr 21, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Apr 20, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% | 100 |
| Apr 17, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Apr 16, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Apr 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Apr 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Apr 13, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Apr 10, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 6.68% | 100 |
| Apr 8, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 7, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 6, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.88 | 15.88 | 15.88 | - | 3,500 |
| Mar 31, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 30, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 27, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 26, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 25, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 24, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.38% | 6,000 |
| Mar 19, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 17, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 16, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 13, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 11, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 10, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - | - |
| Mar 9, 2026 | 16.00 | 16.00 | 15.82 | 15.82 | 15.82 | -1.12% | 1,000 |
| Mar 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 5, 2026 | 16.36 | 16.36 | 16.00 | 16.00 | 16.00 | -2.44% | 47,800 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 400 |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 27, 2026 | 16.42 | 16.42 | 16.40 | 16.40 | 16.40 | -2.96% | 3,700 |
| Feb 26, 2026 | 17.48 | 17.48 | 16.90 | 16.90 | 16.90 | 4.32% | 500 |
| Feb 25, 2026 | 16.28 | 16.28 | 16.20 | 16.20 | 16.20 | -0.86% | 3,000 |