SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.410
+0.200 (6.23%)
At close: Mar 27, 2026
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | 6.23% | 18,000 |
| Mar 26, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -6.14% | 2,000 |
| Mar 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 24, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 3,000 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 19, 2026 | 2.72 | 3.40 | 2.72 | 3.40 | 3.40 | -1.45% | 217,000 |
| Mar 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 16, 2026 | 3.21 | 3.45 | 3.20 | 3.45 | 3.45 | 0.88% | 11,000 |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 9, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -1.72% | 7,000 |
| Mar 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.42% | 3,000 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Feb 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | 2,000 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 24, 2026 | 3.53 | 3.62 | 3.53 | 3.56 | 3.56 | -1.66% | 14,000 |
| Feb 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 2,000 |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 6, 2026 | 3.52 | 3.65 | 3.52 | 3.64 | 3.64 | -0.27% | 5,000 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 10,000 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 30, 2026 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | - | 40,000 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 27, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | - | 4,000 |
| Jan 26, 2026 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | - | 42,000 |
| Jan 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 21, 2026 | 3.53 | 3.65 | 3.51 | 3.65 | 3.65 | - | 20,000 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |