SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.530
-0.030 (-0.84%)
At close: Feb 27, 2026
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 9, 2026 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | - | 25,000 |
| Jan 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 7, 2026 | 3.53 | 3.69 | 3.50 | 3.65 | 3.65 | -1.35% | 25,000 |
| Jan 6, 2026 | 3.53 | 3.70 | 3.50 | 3.70 | 3.70 | -4.88% | 61,000 |
| Jan 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 29, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 5.14% | 45,000 |
| Dec 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 23, 2025 | 3.57 | 3.70 | 3.55 | 3.70 | 3.70 | 0.54% | 58,000 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 3,000 |
| Dec 19, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 35,000 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.52% | 3,000 |
| Dec 17, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 0.54% | 24,000 |
| Dec 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 1,000 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 12, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.54% | 59,000 |