Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 65.55
+0.55 (0.85%)
At close: Feb 3, 2026
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 66.00 | 66.00 | 65.00 | 65.55 | 65.55 | 0.85% | 234,710 |
| Feb 2, 2026 | 65.20 | 66.10 | 65.00 | 65.00 | 65.00 | -0.08% | 113,630 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.00 | 65.05 | 65.05 | -1.74% | 491,320 |
| Jan 29, 2026 | 67.50 | 67.50 | 66.00 | 66.20 | 66.20 | -1.27% | 196,920 |
| Jan 28, 2026 | 66.80 | 67.30 | 66.10 | 67.05 | 67.05 | 0.37% | 181,170 |
| Jan 27, 2026 | 67.90 | 67.90 | 66.80 | 66.80 | 66.80 | -1.76% | 141,210 |
| Jan 26, 2026 | 67.40 | 68.00 | 66.60 | 68.00 | 68.00 | 0.89% | 255,190 |
| Jan 23, 2026 | 67.30 | 68.00 | 67.30 | 67.40 | 67.40 | 0.15% | 178,950 |
| Jan 22, 2026 | 66.65 | 67.80 | 66.65 | 67.30 | 67.30 | 0.98% | 167,430 |
| Jan 21, 2026 | 67.90 | 67.90 | 66.55 | 66.65 | 66.65 | -1.26% | 366,590 |
| Jan 20, 2026 | 68.20 | 68.50 | 67.25 | 67.50 | 67.50 | -0.74% | 146,950 |
| Jan 19, 2026 | 68.00 | 68.60 | 68.00 | 68.00 | 68.00 | - | 242,670 |
| Jan 16, 2026 | 68.00 | 68.60 | 67.95 | 68.00 | 68.00 | 0.52% | 213,360 |
| Jan 15, 2026 | 68.10 | 68.50 | 67.65 | 67.65 | 67.65 | -0.66% | 309,120 |
| Jan 14, 2026 | 68.85 | 68.85 | 67.90 | 68.10 | 68.10 | 0.37% | 575,660 |
| Jan 13, 2026 | 68.45 | 69.65 | 67.85 | 67.85 | 67.85 | -0.22% | 706,410 |
| Jan 12, 2026 | 67.85 | 69.00 | 67.80 | 68.00 | 68.00 | 0.22% | 285,400 |
| Jan 9, 2026 | 68.75 | 68.80 | 67.85 | 67.85 | 67.85 | -1.31% | 180,470 |
| Jan 8, 2026 | 68.90 | 69.75 | 68.45 | 68.75 | 68.75 | -0.15% | 153,610 |
| Jan 7, 2026 | 67.45 | 68.85 | 67.45 | 68.85 | 68.85 | 2.08% | 226,660 |
| Jan 6, 2026 | 67.50 | 68.75 | 67.40 | 67.45 | 67.45 | 0.60% | 815,210 |
| Jan 5, 2026 | 67.00 | 67.75 | 67.00 | 67.05 | 67.05 | 0.07% | 534,830 |
| Jan 2, 2026 | 66.25 | 67.60 | 66.25 | 67.00 | 67.00 | 2.06% | 226,150 |
| Dec 29, 2025 | 64.65 | 66.70 | 64.65 | 65.65 | 65.65 | -0.45% | 216,380 |
| Dec 26, 2025 | 64.30 | 66.70 | 64.30 | 65.95 | 65.95 | 2.73% | 78,320 |
| Dec 23, 2025 | 66.00 | 66.50 | 64.20 | 64.20 | 64.20 | -0.31% | 507,350 |
| Dec 22, 2025 | 66.90 | 67.00 | 64.40 | 64.40 | 64.40 | -3.74% | 1,280,510 |
| Dec 19, 2025 | 67.50 | 67.55 | 66.85 | 66.90 | 66.90 | -0.15% | 302,070 |
| Dec 18, 2025 | 66.80 | 68.00 | 66.80 | 67.00 | 67.00 | 0.22% | 54,720 |
| Dec 17, 2025 | 67.00 | 67.20 | 66.80 | 66.85 | 66.85 | -0.22% | 106,280 |
| Dec 16, 2025 | 67.50 | 68.45 | 66.80 | 67.00 | 67.00 | -0.74% | 1,178,950 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.50 | 67.50 | 67.50 | -0.15% | 325,380 |
| Dec 12, 2025 | 67.50 | 68.60 | 67.40 | 67.60 | 67.60 | 0.30% | 73,910 |
| Dec 11, 2025 | 67.40 | 68.10 | 67.40 | 67.40 | 67.40 | - | 44,110 |
| Dec 10, 2025 | 67.50 | 69.50 | 67.00 | 67.40 | 67.40 | -0.15% | 339,960 |
| Dec 9, 2025 | 67.50 | 68.40 | 67.40 | 67.50 | 67.50 | - | 126,380 |
| Dec 5, 2025 | 67.70 | 68.30 | 67.35 | 67.50 | 67.50 | -0.30% | 104,100 |
| Dec 4, 2025 | 68.70 | 68.70 | 67.70 | 67.70 | 67.70 | -1.53% | 96,080 |
| Dec 3, 2025 | 68.70 | 68.95 | 68.60 | 68.75 | 68.75 | 0.22% | 32,570 |
| Dec 2, 2025 | 68.25 | 69.00 | 68.25 | 68.60 | 68.60 | 0.51% | 24,650 |
| Dec 1, 2025 | 69.00 | 69.45 | 68.10 | 68.25 | 68.25 | -1.09% | 36,790 |
| Nov 28, 2025 | 68.70 | 69.25 | 68.50 | 69.00 | 69.00 | 0.44% | 39,700 |
| Nov 27, 2025 | 69.45 | 69.45 | 68.10 | 68.70 | 68.70 | -0.43% | 45,990 |
| Nov 26, 2025 | 69.10 | 69.35 | 68.20 | 69.00 | 69.00 | - | 51,450 |
| Nov 25, 2025 | 69.50 | 69.50 | 68.75 | 69.00 | 69.00 | - | 38,380 |
| Nov 24, 2025 | 68.85 | 69.50 | 68.45 | 69.00 | 69.00 | 0.44% | 250,450 |
| Nov 21, 2025 | 68.95 | 68.95 | 68.15 | 68.70 | 68.70 | 0.59% | 77,850 |
| Nov 20, 2025 | 68.10 | 69.00 | 67.60 | 68.30 | 68.30 | 0.29% | 61,740 |
| Nov 19, 2025 | 67.50 | 68.85 | 67.20 | 68.10 | 68.10 | 1.41% | 66,090 |
| Nov 18, 2025 | 66.60 | 69.00 | 66.60 | 67.15 | 67.15 | 0.98% | 24,840 |