Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 62.15
-0.80 (-1.27%)
Last updated: Jun 4, 2026, 2:20 PM PST
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 62.50 | 62.95 | 62.00 | 62.70 | 62.70 | 0.48% | 473,070 |
| Jun 4, 2026 | 62.95 | 62.95 | 62.00 | 62.40 | 62.40 | -0.87% | 475,770 |
| Jun 3, 2026 | 61.80 | 62.95 | 61.40 | 62.95 | 62.95 | 3.20% | 603,770 |
| Jun 2, 2026 | 61.00 | 61.90 | 60.80 | 61.00 | 61.00 | 0.08% | 799,400 |
| Jun 1, 2026 | 62.00 | 62.75 | 60.75 | 60.95 | 60.95 | -1.69% | 889,910 |
| May 29, 2026 | 61.50 | 62.50 | 61.30 | 62.00 | 62.00 | 1.14% | 776,810 |
| May 28, 2026 | 64.00 | 64.50 | 60.50 | 61.30 | 61.30 | -4.22% | 910,420 |
| May 26, 2026 | 65.60 | 65.60 | 63.40 | 64.00 | 64.00 | -2.29% | 446,240 |
| May 25, 2026 | 66.50 | 66.50 | 65.00 | 65.50 | 65.50 | -0.76% | 77,770 |
| May 22, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | - | 78,200 |
| May 21, 2026 | 66.50 | 67.25 | 65.95 | 66.00 | 66.00 | -0.75% | 32,810 |
| May 20, 2026 | 66.00 | 67.05 | 65.00 | 66.50 | 66.50 | 1.06% | 1,498,480 |
| May 19, 2026 | 65.05 | 65.90 | 65.00 | 65.80 | 65.80 | 1.23% | 36,240 |
| May 18, 2026 | 65.30 | 65.30 | 64.40 | 65.00 | 65.00 | -0.46% | 414,010 |
| May 15, 2026 | 65.75 | 65.95 | 64.35 | 65.30 | 65.30 | -0.68% | 365,300 |
| May 14, 2026 | 65.15 | 66.00 | 64.50 | 65.75 | 65.75 | 1.00% | 272,030 |
| May 13, 2026 | 64.30 | 66.00 | 64.30 | 65.10 | 65.10 | 1.24% | 167,490 |
| May 12, 2026 | 66.00 | 66.00 | 64.30 | 64.30 | 64.30 | -2.58% | 127,490 |
| May 11, 2026 | 64.50 | 66.00 | 64.00 | 66.00 | 66.00 | 2.25% | 204,330 |
| May 8, 2026 | 63.35 | 64.90 | 63.30 | 64.55 | 64.55 | 1.73% | 100,910 |
| May 7, 2026 | 63.35 | 64.95 | 63.35 | 63.45 | 63.45 | 0.16% | 60,390 |
| May 6, 2026 | 63.70 | 64.85 | 63.20 | 63.35 | 63.35 | -0.47% | 138,040 |
| May 5, 2026 | 63.20 | 63.80 | 63.00 | 63.65 | 63.65 | 0.71% | 86,120 |
| May 4, 2026 | 64.90 | 64.90 | 62.20 | 63.20 | 63.20 | -2.69% | 304,920 |
| Apr 30, 2026 | 64.55 | 65.45 | 64.50 | 64.95 | 64.95 | 0.62% | 132,480 |
| Apr 29, 2026 | 64.90 | 65.00 | 64.50 | 64.55 | 64.55 | -0.54% | 228,360 |
| Apr 28, 2026 | 65.15 | 65.15 | 63.90 | 64.90 | 64.90 | -0.38% | 257,200 |
| Apr 27, 2026 | 65.95 | 66.85 | 65.00 | 65.15 | 65.15 | -1.21% | 187,640 |
| Apr 24, 2026 | 66.00 | 67.50 | 65.40 | 65.95 | 65.95 | 0.84% | 137,390 |
| Apr 23, 2026 | 68.00 | 68.00 | 65.00 | 65.40 | 65.40 | -3.82% | 299,360 |
| Apr 22, 2026 | 68.00 | 68.90 | 66.75 | 68.00 | 68.00 | 1.49% | 430,850 |
| Apr 21, 2026 | 68.30 | 68.80 | 67.75 | 68.50 | 67.00 | 0.15% | 254,070 |
| Apr 20, 2026 | 67.50 | 68.75 | 67.50 | 68.40 | 66.90 | 1.33% | 150,560 |
| Apr 17, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 66.02 | -0.74% | 507,580 |
| Apr 16, 2026 | 68.35 | 68.80 | 67.70 | 68.00 | 66.51 | -0.51% | 141,430 |
| Apr 15, 2026 | 68.00 | 68.80 | 68.00 | 68.35 | 66.85 | 0.51% | 118,870 |
| Apr 14, 2026 | 68.00 | 68.60 | 67.35 | 68.00 | 66.51 | - | 160,560 |
| Apr 13, 2026 | 68.05 | 68.70 | 67.45 | 68.00 | 66.51 | -0.07% | 39,650 |
| Apr 10, 2026 | 67.50 | 68.80 | 67.40 | 68.05 | 66.56 | 0.81% | 143,140 |
| Apr 8, 2026 | 65.90 | 67.50 | 65.90 | 67.50 | 66.02 | 2.51% | 97,320 |
| Apr 7, 2026 | 65.90 | 66.70 | 65.75 | 65.85 | 64.41 | -0.08% | 50,150 |
| Apr 6, 2026 | 65.85 | 66.60 | 65.70 | 65.90 | 64.46 | 0.15% | 32,980 |
| Apr 1, 2026 | 65.50 | 66.40 | 65.50 | 65.80 | 64.36 | 0.92% | 39,230 |
| Mar 31, 2026 | 65.40 | 65.55 | 65.00 | 65.20 | 63.77 | -0.38% | 172,050 |
| Mar 30, 2026 | 66.45 | 66.45 | 65.10 | 65.45 | 64.02 | -1.58% | 160,250 |
| Mar 27, 2026 | 66.80 | 66.80 | 66.30 | 66.50 | 65.04 | -0.45% | 44,850 |
| Mar 26, 2026 | 66.85 | 67.00 | 66.60 | 66.80 | 65.34 | -0.07% | 29,910 |
| Mar 25, 2026 | 66.45 | 67.00 | 66.25 | 66.85 | 65.39 | 0.60% | 64,450 |
| Mar 24, 2026 | 66.50 | 66.70 | 65.10 | 66.45 | 64.99 | 2.07% | 79,380 |
| Mar 23, 2026 | 68.00 | 68.00 | 65.00 | 65.10 | 63.67 | -4.69% | 177,810 |