SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.900
0.00 (0.00%)
At close: Oct 7, 2025
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,000 |
| Oct 6, 2025 | 3.73 | 3.90 | 3.73 | 3.90 | 3.90 | - | 61,000 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 29, 2025 | 3.73 | 3.90 | 3.73 | 3.90 | 3.90 | - | 68,000 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 22, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | - | 125,000 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 17, 2025 | 3.72 | 3.90 | 3.65 | 3.90 | 3.90 | 0.26% | 60,000 |
| Sep 16, 2025 | 3.72 | 3.89 | 3.72 | 3.89 | 3.89 | - | 51,000 |
| Sep 15, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 4.57% | 44,000 |
| Sep 12, 2025 | 3.72 | 3.89 | 3.72 | 3.72 | 3.72 | -4.37% | 111,000 |
| Sep 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 5, 2025 | 3.73 | 3.89 | 3.72 | 3.89 | 3.89 | -0.26% | 12,000 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 12, 2025 | 3.90 | 3.90 | 3.62 | 3.90 | 3.90 | - | 270,000 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 4, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | - | 104,000 |
| Aug 1, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 0.78% | 34,000 |
| Jul 31, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 30, 2025 | 3.86 | 3.87 | 3.72 | 3.87 | 3.87 | 3.75% | 14,000 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.11% | 104,000 |
| Jul 28, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | -0.26% | 48,000 |