SBS Philippines Corporation (PSE:SBS)
Philippines · Delayed Price · Currency is PHP 3.090
+0.040 (1.31%)
At close: Sep 17, 2026
SBS Philippines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 1.31% | 18,000 |
| Sep 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,000 |
| Sep 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Sep 14, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 12,000 |
| Sep 11, 2026 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 2,000 |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Sep 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 8, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -4.46% | 47,000 |
| Sep 7, 2026 | 3.01 | 3.14 | 3.00 | 3.14 | 3.14 | 0.32% | 9,000 |
| Sep 4, 2026 | 3.06 | 3.13 | 3.00 | 3.13 | 3.13 | -0.32% | 28,000 |
| Sep 3, 2026 | 3.01 | 3.14 | 3.00 | 3.14 | 3.14 | - | 12,000 |
| Sep 2, 2026 | 3.03 | 3.14 | 3.01 | 3.14 | 3.14 | -1.26% | 10,000 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 28, 2026 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | -0.63% | 33,000 |
| Aug 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 26, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | -0.93% | 4,000 |
| Aug 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2,000 |
| Aug 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1,000 |
| Aug 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 315,000 |
| Aug 12, 2026 | 3.09 | 3.23 | 3.00 | 3.23 | 3.23 | - | 39,000 |
| Aug 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 4, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1,000 |
| Jul 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 20, 2026 | 3.15 | 3.23 | 3.10 | 3.23 | 3.23 | 2.54% | 17,000 |
| Jul 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 2,000 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 2,000 |
| Jul 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.11% | - |
| Jul 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 1,000 |