Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 63.80
-0.05 (-0.08%)
At close: Sep 17, 2026
Security Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 63.85 | 63.85 | 63.65 | 63.65 | - | -0.31% | 8,480 |
| Sep 16, 2026 | 64.50 | 64.50 | 63.50 | 63.85 | 63.85 | -1.01% | 103,860 |
| Sep 15, 2026 | 64.00 | 64.90 | 63.30 | 64.50 | 64.50 | 0.78% | 114,220 |
| Sep 14, 2026 | 63.55 | 64.00 | 63.30 | 64.00 | 64.00 | 0.71% | 82,120 |
| Sep 11, 2026 | 64.00 | 64.25 | 63.50 | 63.55 | 63.55 | -0.70% | 52,080 |
| Sep 10, 2026 | 64.40 | 64.90 | 64.00 | 64.00 | 64.00 | -0.31% | 76,970 |
| Sep 9, 2026 | 64.00 | 64.50 | 63.75 | 64.20 | 64.20 | 0.31% | 69,560 |
| Sep 8, 2026 | 64.65 | 64.65 | 63.70 | 64.00 | 64.00 | -1.01% | 36,630 |
| Sep 7, 2026 | 64.45 | 64.90 | 64.05 | 64.65 | 64.65 | 0.54% | 75,200 |
| Sep 4, 2026 | 64.40 | 64.60 | 63.85 | 64.30 | 64.30 | 0.31% | 150,530 |
| Sep 3, 2026 | 63.65 | 64.20 | 63.60 | 64.10 | 64.10 | 0.71% | 51,680 |
| Sep 2, 2026 | 63.80 | 64.10 | 63.60 | 63.65 | 63.65 | -0.24% | 68,100 |
| Sep 1, 2026 | 63.80 | 64.30 | 63.60 | 63.80 | 63.80 | - | 87,450 |
| Aug 28, 2026 | 65.05 | 65.05 | 63.60 | 63.80 | 63.80 | -1.92% | 207,060 |
| Aug 27, 2026 | 66.20 | 66.20 | 64.50 | 65.05 | 65.05 | -1.74% | 231,490 |
| Aug 26, 2026 | 66.95 | 67.00 | 65.95 | 66.20 | 66.20 | -1.12% | 685,240 |
| Aug 25, 2026 | 65.65 | 66.95 | 65.65 | 66.95 | 66.95 | 1.98% | 45,580 |
| Aug 24, 2026 | 67.10 | 67.20 | 65.50 | 65.65 | 65.65 | -2.01% | 123,500 |
| Aug 20, 2026 | 66.50 | 67.00 | 65.95 | 67.00 | 67.00 | 1.52% | 134,240 |
| Aug 19, 2026 | 65.85 | 66.25 | 65.85 | 66.00 | 66.00 | 0.23% | 99,130 |
| Aug 18, 2026 | 66.90 | 67.30 | 65.30 | 65.85 | 65.85 | -1.50% | 156,130 |
| Aug 17, 2026 | 67.40 | 67.40 | 66.50 | 66.85 | 66.85 | -0.82% | 74,930 |
| Aug 14, 2026 | 68.00 | 68.00 | 66.25 | 67.40 | 67.40 | -0.88% | 193,710 |
| Aug 13, 2026 | 67.60 | 68.10 | 67.60 | 68.00 | 68.00 | 0.59% | 27,020 |
| Aug 12, 2026 | 68.20 | 68.40 | 67.55 | 67.60 | 67.60 | -0.88% | 51,230 |
| Aug 11, 2026 | 68.20 | 68.35 | 67.50 | 68.20 | 68.20 | - | 52,290 |
| Aug 10, 2026 | 68.20 | 68.20 | 66.95 | 68.20 | 68.20 | - | 182,580 |
| Aug 7, 2026 | 68.30 | 68.30 | 68.05 | 68.20 | 68.20 | -0.15% | 36,760 |
| Aug 6, 2026 | 68.00 | 68.35 | 67.95 | 68.30 | 68.30 | 0.29% | 108,430 |
| Aug 5, 2026 | 68.20 | 68.35 | 67.95 | 68.10 | 68.10 | -0.44% | 172,670 |
| Aug 4, 2026 | 67.80 | 68.50 | 67.50 | 68.40 | 68.40 | 0.88% | 201,040 |
| Aug 3, 2026 | 67.50 | 67.95 | 67.40 | 67.80 | 67.80 | 0.44% | 219,110 |
| Jul 31, 2026 | 67.15 | 67.80 | 67.10 | 67.50 | 67.50 | 0.52% | 109,290 |
| Jul 30, 2026 | 67.25 | 67.45 | 66.50 | 67.15 | 67.15 | -0.15% | 199,770 |
| Jul 29, 2026 | 67.00 | 67.60 | 67.00 | 67.25 | 67.25 | 0.37% | 209,060 |
| Jul 28, 2026 | 67.00 | 67.00 | 66.50 | 67.00 | 67.00 | - | 150,740 |
| Jul 27, 2026 | 65.20 | 67.25 | 65.20 | 67.00 | 67.00 | 2.76% | 138,540 |
| Jul 24, 2026 | 65.60 | 65.60 | 65.05 | 65.20 | 65.20 | -0.61% | 168,280 |
| Jul 23, 2026 | 65.25 | 65.80 | 65.25 | 65.60 | 65.60 | 0.54% | 156,450 |
| Jul 22, 2026 | 65.50 | 65.80 | 65.05 | 65.25 | 65.25 | -0.31% | 139,320 |
| Jul 21, 2026 | 64.95 | 65.80 | 64.55 | 65.45 | 65.45 | 1.47% | 200,670 |
| Jul 20, 2026 | 63.50 | 64.75 | 63.50 | 64.50 | 64.50 | 1.57% | 111,690 |
| Jul 17, 2026 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 0.79% | 232,110 |
| Jul 16, 2026 | 63.00 | 63.95 | 62.80 | 63.00 | 63.00 | 0.40% | 482,160 |
| Jul 15, 2026 | 62.65 | 64.45 | 62.60 | 62.75 | 62.75 | 0.16% | 191,660 |
| Jul 14, 2026 | 63.50 | 63.50 | 62.60 | 62.65 | 62.65 | -0.71% | 266,780 |
| Jul 13, 2026 | 64.20 | 64.40 | 63.00 | 63.10 | 63.10 | -1.71% | 224,290 |
| Jul 10, 2026 | 64.30 | 64.70 | 64.20 | 64.20 | 64.20 | -0.16% | 210,320 |
| Jul 9, 2026 | 65.10 | 65.15 | 63.60 | 64.30 | 64.30 | -1.23% | 310,590 |
| Jul 8, 2026 | 65.90 | 66.00 | 65.00 | 65.10 | 65.10 | -1.21% | 149,020 |