Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 68.75
+0.15 (0.22%)
At close: Dec 3, 2025
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.70 | 68.95 | 68.60 | 68.75 | - | - | 32,570 |
| 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 |
| Oct 27, 2025 | 68.90 | 70.70 | 68.00 | 68.25 | 66.80 | -0.94% | 313,300 |
| Oct 24, 2025 | 69.50 | 69.50 | 68.10 | 68.90 | 67.43 | -0.86% | 501,230 |
| Oct 23, 2025 | 69.55 | 70.75 | 69.05 | 69.50 | 68.02 | - | 201,770 |
| Oct 22, 2025 | 70.55 | 70.95 | 69.50 | 69.50 | 68.02 | -0.71% | 464,470 |
| Oct 21, 2025 | 71.30 | 71.60 | 69.85 | 70.00 | 68.51 | -1.20% | 290,900 |
| Oct 20, 2025 | 72.00 | 72.00 | 70.60 | 70.85 | 69.34 | -1.60% | 51,500 |
| Oct 17, 2025 | 71.00 | 72.20 | 71.00 | 72.00 | 70.47 | 1.77% | 309,550 |
| Oct 16, 2025 | 72.00 | 72.35 | 70.65 | 70.75 | 69.24 | -3.08% | 236,880 |
| Oct 15, 2025 | 70.50 | 73.00 | 69.00 | 73.00 | 71.45 | 4.14% | 854,610 |
| Oct 14, 2025 | 70.70 | 71.00 | 69.60 | 70.10 | 68.61 | -0.85% | 484,930 |
| Oct 13, 2025 | 72.05 | 72.10 | 70.10 | 70.70 | 69.20 | -1.94% | 252,140 |
| Oct 10, 2025 | 72.70 | 72.95 | 72.10 | 72.10 | 70.57 | -0.76% | 308,960 |
| Oct 9, 2025 | 72.90 | 73.25 | 72.50 | 72.65 | 71.10 | -0.34% | 122,650 |
| Oct 8, 2025 | 73.05 | 73.15 | 72.35 | 72.90 | 71.35 | -0.27% | 246,750 |
| Oct 7, 2025 | 73.45 | 73.45 | 72.40 | 73.10 | 71.54 | -0.48% | 295,810 |
| Oct 6, 2025 | 74.50 | 75.00 | 72.85 | 73.45 | 71.89 | -0.81% | 105,510 |
| Oct 3, 2025 | 74.40 | 74.95 | 74.05 | 74.05 | 72.47 | 0.07% | 337,000 |
| Oct 2, 2025 | 73.65 | 74.50 | 72.30 | 74.00 | 72.43 | 1.51% | 643,190 |
| Oct 1, 2025 | 71.40 | 74.35 | 71.00 | 72.90 | 71.35 | 2.10% | 406,430 |
| Sep 30, 2025 | 70.20 | 71.40 | 67.25 | 71.40 | 69.88 | 1.85% | 678,790 |
| Sep 29, 2025 | 70.20 | 70.95 | 70.10 | 70.10 | 68.61 | -0.14% | 503,910 |
| Sep 26, 2025 | 70.85 | 70.85 | 70.15 | 70.20 | 68.71 | -0.28% | 641,500 |
| Sep 25, 2025 | 72.05 | 72.60 | 70.20 | 70.40 | 68.90 | -2.29% | 529,260 |