SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.900
0.00 (0.00%)
At close: Aug 22, 2025, 2:45 PM PST
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Aug 12, 2025 | 3.90 | 3.90 | 3.62 | 3.90 | - | - | 270,000 |
| Aug 4, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | - | - | 104,000 |
| Aug 1, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | - | 0.78% | 34,000 |
| Jul 30, 2025 | 3.86 | 3.87 | 3.72 | 3.87 | - | 3.75% | 14,000 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -4.11% | 104,000 |
| Jul 28, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | - | -0.26% | 48,000 |
| Jul 25, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | - | - | 271,000 |
| Jul 24, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | - | -0.51% | 9,000 |
| Jul 23, 2025 | 3.81 | 3.95 | 3.80 | 3.92 | - | 0.51% | 373,000 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 100,000 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.50% | 10,000 |
| Jul 17, 2025 | 4.10 | 4.10 | 3.80 | 4.00 | - | - | 37,000 |
| Jul 16, 2025 | 3.90 | 4.00 | 3.50 | 4.00 | - | 2.56% | 2,797,000 |
| Jul 14, 2025 | 3.90 | 3.91 | 3.80 | 3.90 | - | -0.26% | 135,000 |
| Jul 9, 2025 | 3.90 | 3.91 | 3.80 | 3.91 | - | -1.26% | 121,000 |
| Jul 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1.54% | 1,000 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.30% | 1,000 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | - | -1.28% | 134,000 |
| Jul 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -0.26% | 84,000 |
| Jul 1, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | - | - | 901,000 |
| Jun 30, 2025 | 3.91 | 3.91 | 3.90 | 3.91 | - | - | 409,000 |
| Jun 27, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | - | -0.26% | 201,000 |
| Jun 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | 1,000 |
| Jun 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.00% | 1,000 |
| Jun 23, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | - | -2.44% | 124,000 |
| Jun 19, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | - | 2.50% | 201,000 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | 22,000 |
| Jun 16, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | - | - | 101,000 |
| Jun 11, 2025 | 4.02 | 4.10 | 4.00 | 4.10 | - | - | 166,000 |
| Jun 9, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | - | 1.99% | 201,000 |
| Jun 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.95% | 20,000 |
| Jun 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 200,000 |
| Jun 3, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | - | - | 401,000 |
| May 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 200,000 |
| May 26, 2025 | 4.09 | 4.10 | 4.02 | 4.10 | - | - | 412,000 |
| May 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 201,000 |
| May 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 200,000 |
| May 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.24% | 200,000 |
| May 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.25% | 1,000 |
| May 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.49% | 500,000 |
| May 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.99% | 200,000 |
| May 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -0.98% | 2,000 |
| May 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.99% | 500,000 |