SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.310
+0.110 (3.44%)
At close: Jun 26, 2026
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | 1,000 |
| Jun 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 14,000 |
| Jun 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 19,000 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.35% | 1,000 |
| Jun 17, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | -0.30% | 3,000 |
| Jun 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 15, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 2.81% | 29,000 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 2,000 |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 9, 2026 | 3.11 | 3.26 | 3.00 | 3.26 | 3.26 | - | 10,000 |
| Jun 8, 2026 | 3.12 | 3.27 | 3.10 | 3.26 | 3.26 | -0.91% | 14,000 |
| Jun 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 4, 2026 | 3.20 | 3.29 | 3.11 | 3.29 | 3.29 | -0.60% | 14,000 |
| Jun 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Jun 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Jun 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | 1,000 |
| May 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 26, 2026 | 3.23 | 3.23 | 2.76 | 3.20 | 3.20 | -5.60% | 21,000 |
| May 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 12, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 11, 2026 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | 2.73% | 5,000 |
| 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 | - | - |