Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 69.60
-1.45 (-2.04%)
At close: Oct 30, 2025
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 71.05 | 71.05 | 69.10 | 69.60 | - | -2.04% | 146,560 |
| Oct 29, 2025 | 68.75 | 71.50 | 68.75 | 71.05 | - | 3.65% | 260,360 |
| Oct 28, 2025 | 68.25 | 70.35 | 68.25 | 68.55 | - | 0.44% | 100,700 |
| Oct 27, 2025 | 68.90 | 70.70 | 68.00 | 68.25 | - | -0.94% | 313,300 |
| Oct 24, 2025 | 69.50 | 69.50 | 68.10 | 68.90 | - | -0.86% | 501,230 |
| Oct 23, 2025 | 69.55 | 70.75 | 69.05 | 69.50 | - | - | 201,770 |
| Oct 22, 2025 | 70.55 | 70.95 | 69.50 | 69.50 | - | -0.71% | 464,470 |
| Oct 21, 2025 | 71.30 | 71.60 | 69.85 | 70.00 | - | -1.20% | 290,900 |
| Oct 20, 2025 | 72.00 | 72.00 | 70.60 | 70.85 | - | -1.60% | 51,500 |
| Oct 17, 2025 | 71.00 | 72.20 | 71.00 | 72.00 | - | 1.77% | 309,550 |
| Oct 16, 2025 | 72.00 | 72.35 | 70.65 | 70.75 | - | -3.08% | 236,880 |
| Oct 15, 2025 | 70.50 | 73.00 | 69.00 | 73.00 | - | 4.14% | 854,610 |
| Oct 14, 2025 | 70.70 | 71.00 | 69.60 | 70.10 | - | -0.85% | 484,930 |
| Oct 13, 2025 | 72.05 | 72.10 | 70.10 | 70.70 | - | -1.94% | 252,140 |
| Oct 10, 2025 | 72.70 | 72.95 | 72.10 | 72.10 | - | -0.76% | 308,960 |
| Oct 9, 2025 | 72.90 | 73.25 | 72.50 | 72.65 | - | -0.34% | 122,650 |
| Oct 8, 2025 | 73.05 | 73.15 | 72.35 | 72.90 | - | -0.27% | 246,750 |
| Oct 7, 2025 | 73.45 | 73.45 | 72.40 | 73.10 | - | -0.48% | 295,810 |
| Oct 6, 2025 | 74.50 | 75.00 | 72.85 | 73.45 | - | -0.81% | 105,510 |
| Oct 3, 2025 | 74.40 | 74.95 | 74.05 | 74.05 | - | 0.07% | 337,000 |
| Oct 2, 2025 | 73.65 | 74.50 | 72.30 | 74.00 | - | 1.51% | 643,190 |
| Oct 1, 2025 | 71.40 | 74.35 | 71.00 | 72.90 | - | 2.10% | 406,430 |
| Sep 30, 2025 | 70.20 | 71.40 | 67.25 | 71.40 | - | 1.85% | 678,790 |
| Sep 29, 2025 | 70.20 | 70.95 | 70.10 | 70.10 | - | -0.14% | 503,910 |
| Sep 26, 2025 | 70.85 | 70.85 | 70.15 | 70.20 | - | -0.28% | 641,500 |
| Sep 25, 2025 | 72.05 | 72.60 | 70.20 | 70.40 | - | -2.29% | 529,260 |
| Sep 24, 2025 | 73.50 | 74.50 | 72.05 | 72.05 | - | -2.64% | 545,190 |
| Sep 23, 2025 | 77.35 | 77.40 | 73.55 | 74.00 | - | -4.45% | 1,130,950 |
| Sep 22, 2025 | 76.45 | 78.60 | 76.40 | 77.45 | - | 1.24% | 1,040,550 |
| Sep 19, 2025 | 76.80 | 76.80 | 75.05 | 76.50 | - | - | 10,721,110 |
| Sep 18, 2025 | 74.60 | 76.75 | 74.20 | 76.50 | - | 2.55% | 1,375,610 |
| Sep 17, 2025 | 73.75 | 75.00 | 73.75 | 74.60 | - | 1.15% | 858,410 |
| Sep 16, 2025 | 73.55 | 74.00 | 73.00 | 73.75 | - | 0.27% | 438,700 |
| Sep 15, 2025 | 74.40 | 75.00 | 73.00 | 73.55 | - | -2.00% | 324,790 |
| Sep 12, 2025 | 75.90 | 75.90 | 74.10 | 75.05 | - | -1.12% | 486,010 |
| Sep 11, 2025 | 73.90 | 76.00 | 73.35 | 75.90 | - | 3.76% | 666,070 |
| Sep 10, 2025 | 72.20 | 74.50 | 71.65 | 73.15 | - | 1.60% | 768,880 |
| Sep 9, 2025 | 72.00 | 72.85 | 71.90 | 72.00 | - | - | 121,690 |
| Sep 8, 2025 | 71.60 | 73.15 | 71.40 | 72.00 | - | 1.19% | 922,060 |
| Sep 5, 2025 | 71.50 | 72.25 | 70.90 | 71.15 | - | 0.21% | 340,190 |
| Sep 4, 2025 | 71.50 | 72.40 | 70.95 | 71.00 | - | -0.70% | 234,310 |
| Sep 3, 2025 | 73.00 | 73.85 | 71.35 | 71.50 | - | -1.92% | 344,090 |
| Sep 2, 2025 | 74.45 | 74.90 | 72.90 | 72.90 | - | -2.02% | 156,650 |
| Sep 1, 2025 | 75.00 | 75.10 | 73.20 | 74.40 | - | -0.73% | 276,880 |
| Aug 29, 2025 | 76.85 | 76.85 | 74.85 | 74.95 | - | -2.54% | 656,090 |
| Aug 28, 2025 | 77.00 | 77.70 | 76.05 | 76.90 | - | -0.13% | 356,560 |
| Aug 27, 2025 | 72.80 | 77.45 | 72.80 | 77.00 | - | 5.77% | 1,387,850 |
| Aug 26, 2025 | 70.55 | 73.70 | 70.55 | 72.80 | - | 3.56% | 595,280 |
| Aug 22, 2025 | 71.50 | 72.15 | 70.20 | 70.30 | - | -1.33% | 403,030 |
| Aug 20, 2025 | 71.30 | 72.50 | 70.80 | 71.25 | - | -0.07% | 168,810 |