SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.680
+0.030 (0.82%)
At close: Oct 30, 2025
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | 1,597,000 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 601,000 |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 23, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | - | 8,000 |
| Oct 22, 2025 | 3.65 | 3.70 | 3.62 | 3.70 | 3.70 | -0.54% | 7,000 |
| Oct 21, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | - | 11,000 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 54,000 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,000 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 5,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.75% | 1,000 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.07 | 3.19 | 3.19 | -0.25% | 75,640 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 7,320 |
| Oct 6, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 74,420 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 29, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 82,960 |
| Sep 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 22, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | - | 152,500 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 17, 2025 | 3.05 | 3.20 | 2.99 | 3.20 | 3.20 | 0.25% | 73,200 |
| Sep 16, 2025 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | - | 62,220 |
| Sep 15, 2025 | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | 4.59% | 53,680 |
| Sep 12, 2025 | 3.05 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 135,420 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 5, 2025 | 3.06 | 3.19 | 3.05 | 3.19 | 3.19 | -0.25% | 14,640 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |