Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 63.80
-1.25 (-1.92%)
At close: Aug 28, 2026
Security Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 66.10 | 66.15 | 65.85 | 65.90 | 65.90 | -0.15% | 280,870 |
| Jul 6, 2026 | 66.00 | 66.10 | 65.60 | 66.00 | 66.00 | 0.08% | 358,860 |
| Jul 3, 2026 | 65.35 | 66.00 | 65.35 | 65.95 | 65.95 | 0.92% | 162,620 |
| Jul 2, 2026 | 65.50 | 65.65 | 65.20 | 65.35 | 65.35 | -0.23% | 117,290 |
| Jul 1, 2026 | 65.50 | 65.55 | 65.30 | 65.50 | 65.50 | - | 169,270 |
| Jun 30, 2026 | 65.35 | 66.35 | 65.35 | 65.50 | 65.50 | -1.28% | 202,290 |
| Jun 29, 2026 | 65.20 | 66.40 | 65.20 | 66.35 | 66.35 | 1.53% | 174,420 |
| Jun 26, 2026 | 65.40 | 65.45 | 65.20 | 65.35 | 65.35 | 0.08% | 108,140 |
| Jun 25, 2026 | 65.50 | 65.60 | 65.00 | 65.30 | 65.30 | -0.31% | 129,610 |
| Jun 24, 2026 | 65.30 | 65.95 | 65.20 | 65.50 | 65.50 | 0.08% | 152,450 |
| Jun 23, 2026 | 65.00 | 66.00 | 64.75 | 65.45 | 65.45 | 0.69% | 248,380 |
| Jun 22, 2026 | 65.15 | 65.35 | 64.40 | 65.00 | 65.00 | -0.15% | 426,650 |
| Jun 19, 2026 | 64.95 | 65.25 | 64.55 | 65.10 | 65.10 | 0.23% | 625,070 |