Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 68.10
+0.25 (0.37%)
At close: Jan 14, 2026
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 66.15 | 68.15 | 66.15 | 66.50 | 66.50 | 0.53% | 41,020 |
| Nov 14, 2025 | 66.90 | 67.80 | 66.15 | 66.15 | 66.15 | -1.05% | 153,270 |
| Nov 13, 2025 | 68.15 | 69.50 | 66.55 | 66.85 | 66.85 | -1.91% | 331,260 |
| Nov 12, 2025 | 68.50 | 69.50 | 68.15 | 68.15 | 68.15 | -0.51% | 326,600 |
| Nov 11, 2025 | 70.50 | 70.50 | 68.35 | 68.50 | 68.50 | -2.84% | 218,960 |
| Nov 10, 2025 | 70.15 | 71.90 | 69.15 | 70.50 | 69.00 | 0.50% | 51,630 |
| Nov 7, 2025 | 72.00 | 72.00 | 69.90 | 70.15 | 68.66 | -2.57% | 73,110 |
| Nov 6, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 70.47 | 2.13% | 140,550 |
| Nov 5, 2025 | 70.00 | 70.95 | 69.85 | 70.50 | 69.00 | 0.71% | 290,190 |
| Nov 4, 2025 | 70.00 | 70.80 | 69.25 | 70.00 | 68.51 | - | 143,820 |
| Nov 3, 2025 | 69.60 | 70.50 | 68.80 | 70.00 | 68.51 | 0.57% | 127,510 |
| Oct 30, 2025 | 71.05 | 71.05 | 69.10 | 69.60 | 68.12 | -2.04% | 146,560 |
| Oct 29, 2025 | 68.75 | 71.50 | 68.75 | 71.05 | 69.54 | 3.65% | 260,360 |
| Oct 28, 2025 | 68.25 | 70.35 | 68.25 | 68.55 | 67.09 | 0.44% | 100,700 |