Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 72.20
+0.70 (0.98%)
Last updated: Aug 15, 2025
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.50 | 72.15 | 70.00 | 72.15 | - | 0.91% | 202,720 |
| Aug 14, 2025 | 71.60 | 72.80 | 71.30 | 71.50 | - | - | 142,750 |
| 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 |
| Jul 7, 2025 | 73.05 | 74.95 | 72.00 | 74.00 | - | 1.65% | 303,560 |
| Jul 4, 2025 | 73.80 | 73.80 | 70.60 | 72.80 | - | - | 252,350 |
| Jul 3, 2025 | 74.00 | 76.50 | 72.15 | 72.80 | - | -1.56% | 1,088,140 |
| Jul 2, 2025 | 68.60 | 74.30 | 68.20 | 73.95 | - | 10.21% | 2,042,130 |
| Jul 1, 2025 | 68.50 | 69.70 | 66.20 | 67.10 | - | -2.33% | 811,930 |
| Jun 30, 2025 | 67.10 | 69.00 | 67.10 | 68.70 | - | 2.46% | 879,810 |
| Jun 27, 2025 | 64.80 | 67.50 | 64.80 | 67.05 | - | 3.55% | 807,530 |
| Jun 26, 2025 | 64.70 | 64.95 | 64.05 | 64.75 | - | 0.39% | 122,820 |
| Jun 25, 2025 | 63.65 | 64.90 | 62.75 | 64.50 | - | 1.42% | 263,510 |
| Jun 24, 2025 | 62.80 | 65.00 | 62.80 | 63.60 | - | 1.27% | 473,320 |
| Jun 23, 2025 | 63.50 | 63.60 | 62.30 | 62.80 | - | -1.26% | 508,560 |
| Jun 20, 2025 | 66.00 | 66.00 | 63.60 | 63.60 | - | -2.60% | 244,030 |
| Jun 19, 2025 | 63.90 | 66.00 | 63.30 | 65.30 | - | 2.51% | 222,830 |
| Jun 18, 2025 | 64.00 | 64.05 | 63.60 | 63.70 | - | 0.16% | 59,680 |
| Jun 17, 2025 | 64.05 | 64.30 | 63.55 | 63.60 | - | -0.08% | 210,070 |
| Jun 16, 2025 | 64.70 | 64.70 | 63.45 | 63.65 | - | -1.93% | 292,100 |
| Jun 13, 2025 | 65.70 | 65.80 | 64.90 | 64.90 | - | -0.15% | 95,230 |
| Jun 11, 2025 | 64.50 | 65.95 | 64.50 | 65.00 | - | 0.62% | 165,320 |
| Jun 10, 2025 | 66.40 | 66.80 | 64.50 | 64.60 | - | -2.71% | 141,590 |
| Jun 9, 2025 | 66.85 | 66.90 | 66.00 | 66.40 | - | -0.67% | 88,660 |
| Jun 5, 2025 | 65.30 | 66.90 | 65.30 | 66.85 | - | 2.37% | 571,790 |