Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 75.20
+1.25 (1.69%)
Last updated: Sep 18, 2025, 11:59 AM PST
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 72.20 | 73.00 | 71.25 | 71.30 | - | -1.25% | 123,910 |
| Aug 18, 2025 | 72.00 | 72.70 | 71.25 | 72.20 | - | 2.27% | 183,530 |
| Aug 15, 2025 | 71.50 | 73.00 | 70.00 | 70.60 | - | -1.26% | 480,130 |
| Aug 14, 2025 | 71.60 | 72.80 | 71.30 | 71.50 | - | - | 148,030 |
| Aug 13, 2025 | 73.95 | 74.00 | 71.25 | 71.50 | - | -1.52% | 527,040 |
| Aug 12, 2025 | 70.25 | 73.85 | 70.25 | 72.60 | - | 1.26% | 520,090 |
| Aug 11, 2025 | 76.00 | 76.00 | 71.20 | 71.70 | - | -5.66% | 759,130 |
| Aug 8, 2025 | 76.50 | 77.15 | 76.00 | 76.00 | - | -0.39% | 123,380 |
| Aug 7, 2025 | 77.80 | 77.95 | 76.15 | 76.30 | - | -1.68% | 356,940 |
| Aug 6, 2025 | 77.70 | 78.20 | 77.60 | 77.60 | - | -0.77% | 131,160 |
| Aug 5, 2025 | 78.00 | 79.00 | 78.00 | 78.20 | - | 0.19% | 151,750 |
| Aug 4, 2025 | 77.45 | 78.50 | 77.00 | 78.05 | - | 0.77% | 316,170 |
| Aug 1, 2025 | 75.90 | 77.65 | 75.50 | 77.45 | - | 1.97% | 151,890 |
| Jul 31, 2025 | 77.90 | 78.50 | 75.95 | 75.95 | - | -2.63% | 241,310 |
| Jul 30, 2025 | 79.45 | 79.70 | 76.10 | 78.00 | - | -1.76% | 307,480 |
| Jul 29, 2025 | 76.90 | 79.80 | 76.05 | 79.40 | - | 3.52% | 984,010 |
| Jul 28, 2025 | 75.00 | 77.75 | 74.35 | 76.70 | - | 3.37% | 339,640 |
| Jul 25, 2025 | 74.50 | 74.95 | 74.10 | 74.20 | - | -0.40% | 193,760 |
| Jul 24, 2025 | 75.35 | 75.50 | 74.10 | 74.50 | - | -1.26% | 192,840 |
| Jul 23, 2025 | 75.90 | 75.90 | 75.00 | 75.45 | - | 0.07% | 69,600 |
| Jul 22, 2025 | 75.00 | 75.90 | 74.55 | 75.40 | - | 1.34% | 102,700 |
| Jul 21, 2025 | 74.00 | 74.85 | 73.60 | 74.40 | - | 1.50% | 172,900 |
| Jul 18, 2025 | 73.20 | 73.95 | 72.45 | 73.30 | - | 0.14% | 121,750 |
| Jul 17, 2025 | 73.00 | 73.95 | 71.90 | 73.20 | - | 0.55% | 300,570 |
| Jul 16, 2025 | 75.35 | 75.35 | 72.50 | 72.80 | - | -3.38% | 496,620 |
| Jul 15, 2025 | 76.30 | 76.95 | 75.30 | 75.35 | - | -1.12% | 146,050 |
| Jul 14, 2025 | 75.70 | 76.90 | 75.15 | 76.20 | - | 0.26% | 185,740 |
| Jul 11, 2025 | 77.50 | 77.50 | 75.95 | 76.00 | - | -1.94% | 437,410 |
| Jul 10, 2025 | 76.50 | 78.40 | 75.80 | 77.50 | - | 2.31% | 1,233,560 |
| Jul 9, 2025 | 74.95 | 76.45 | 74.65 | 75.75 | - | 2.92% | 601,390 |
| Jul 8, 2025 | 74.00 | 76.50 | 73.15 | 73.60 | - | -0.54% | 376,480 |