SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.390
+0.090 (2.73%)
At close: May 11, 2026
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 1,000 |
| May 5, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | -1.46% | 8,000 |
| May 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Apr 30, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Apr 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Apr 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Apr 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Apr 24, 2026 | 3.25 | 3.43 | 3.24 | 3.43 | 3.43 | -1.44% | 17,000 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 21, 2026 | 3.33 | 3.48 | 3.33 | 3.48 | 3.48 | 4.19% | 7,000 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | 1,000 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 13, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | 5.88% | 6,000 |
| Apr 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.58% | 1,000 |
| Apr 1, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | 3.72% | 100,000 |
| Mar 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.28% | 1,000 |
| Mar 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| 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 | - | - |