Philippine Bank of Communications (PSE:PBC)
Philippines · Delayed Price · Currency is PHP 14.80
+0.02 (0.14%)
At close: Jul 15, 2026
PSE:PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 14.78 | 14.80 | 14.78 | 14.80 | 14.80 | 0.14% | 4,600 |
| Jul 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Jul 13, 2026 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | -0.14% | 200 |
| Jul 10, 2026 | 14.80 | 14.86 | 14.80 | 14.80 | 14.80 | - | 4,400 |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2,000 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 7,100 |
| Jul 3, 2026 | 15.06 | 15.06 | 14.80 | 14.80 | 14.80 | -1.33% | 39,000 |
| Jul 2, 2026 | 15.22 | 15.22 | 14.80 | 15.00 | 15.00 | -5.30% | 62,700 |
| Jul 1, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - | - |
| Jun 30, 2026 | 15.42 | 15.84 | 15.42 | 15.84 | 15.84 | 2.72% | 6,900 |
| Jun 29, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Jun 26, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Jun 25, 2026 | 15.78 | 15.78 | 15.40 | 15.42 | 15.42 | 0.92% | 2,000 |
| Jun 24, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jun 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jun 22, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.39% | 1,200 |
| Jun 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% | 2,000 |
| Jun 18, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Jun 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Jun 16, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Jun 15, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -5.75% | 100 |
| Jun 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 9, 2026 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | 6.67% | 900 |
| Jun 8, 2026 | 15.68 | 15.68 | 15.00 | 15.00 | 15.00 | -4.34% | 13,300 |
| Jun 5, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| Jun 4, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| Jun 3, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 4,900 |
| Jun 2, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 100 |
| Jun 1, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% | 500 |
| May 29, 2026 | 15.74 | 15.74 | 15.70 | 15.70 | 15.70 | -0.13% | 16,800 |
| May 28, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 26, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 25, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 22, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 21, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 20, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| May 19, 2026 | 15.80 | 15.80 | 15.72 | 15.72 | 15.72 | -5.87% | 10,000 |
| May 18, 2026 | 16.68 | 16.70 | 16.68 | 16.70 | 16.70 | 5.96% | 1,200 |
| May 15, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| May 14, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| May 13, 2026 | 16.14 | 16.14 | 15.76 | 15.76 | 15.76 | 0.13% | 5,100 |
| 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 |