Security Bank Corporation (PSE:SECB)
Philippines · Delayed Price · Currency is PHP 60.80
-1.65 (-2.64%)
At close: Oct 27, 2026
Security Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 62.10 | 63.50 | 60.80 | 60.80 | 60.80 | -2.64% | 689,940 |
| Oct 26, 2026 | 62.35 | 62.50 | 62.05 | 62.45 | 62.45 | 0.16% | 70,990 |
| Oct 23, 2026 | 62.30 | 62.50 | 62.10 | 62.35 | 62.35 | 0.16% | 56,680 |
| Oct 22, 2026 | 62.35 | 62.55 | 62.00 | 62.25 | 62.25 | -0.16% | 110,300 |
| Oct 21, 2026 | 62.50 | 62.75 | 62.30 | 62.35 | 62.35 | 0.08% | 49,650 |
| Oct 20, 2026 | 62.05 | 62.50 | 61.50 | 62.30 | 62.30 | 0.40% | 19,940 |
| Oct 19, 2026 | 61.70 | 62.05 | 61.45 | 62.05 | 62.05 | 0.57% | 130,430 |
| Oct 16, 2026 | 61.40 | 61.70 | 61.35 | 61.70 | 61.70 | 0.49% | 178,860 |
| Oct 15, 2026 | 61.35 | 62.50 | 61.30 | 61.40 | 61.40 | 0.08% | 410,080 |
| Oct 14, 2026 | 61.65 | 61.95 | 61.25 | 61.35 | 61.35 | - | 133,700 |
| Oct 13, 2026 | 61.35 | 61.80 | 61.20 | 61.35 | 61.35 | -0.32% | 9,970 |
| Oct 12, 2026 | 62.75 | 63.00 | 61.20 | 61.55 | 61.55 | -1.91% | 183,050 |
| Oct 9, 2026 | 61.55 | 62.75 | 61.50 | 62.75 | 62.75 | 1.95% | 64,830 |
| Oct 8, 2026 | 61.35 | 62.00 | 61.05 | 61.55 | 61.55 | 0.33% | 138,750 |
| Oct 7, 2026 | 61.30 | 61.65 | 61.20 | 61.35 | 61.35 | 0.08% | 137,170 |
| Oct 6, 2026 | 61.20 | 62.25 | 61.20 | 61.30 | 61.30 | 0.33% | 240,380 |
| Oct 5, 2026 | 61.20 | 61.85 | 60.90 | 61.10 | 61.10 | - | 356,430 |
| Oct 2, 2026 | 62.50 | 62.50 | 61.10 | 61.10 | 61.10 | -2.24% | 126,830 |
| Oct 1, 2026 | 63.00 | 63.00 | 61.85 | 62.50 | 62.50 | -0.79% | 18,310 |
| Sep 30, 2026 | 62.90 | 63.50 | 61.80 | 63.00 | 63.00 | 0.24% | 117,440 |
| Sep 29, 2026 | 63.00 | 63.50 | 62.50 | 62.85 | 62.85 | -0.24% | 117,260 |
| Sep 28, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.45% | 30,520 |
| Sep 25, 2026 | 61.95 | 62.80 | 61.80 | 62.10 | 62.10 | 0.16% | 32,990 |
| Sep 24, 2026 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | -1.82% | 153,230 |
| Sep 23, 2026 | 62.50 | 63.45 | 62.50 | 63.15 | 63.15 | 1.36% | 35,700 |
| Sep 22, 2026 | 62.00 | 62.50 | 62.00 | 62.30 | 62.30 | 0.48% | 268,340 |
| Sep 21, 2026 | 61.80 | 62.45 | 61.25 | 62.00 | 62.00 | 0.32% | 338,580 |
| Sep 18, 2026 | 63.80 | 63.80 | 61.80 | 61.80 | 61.80 | -3.13% | 244,240 |
| Sep 17, 2026 | 63.85 | 63.85 | 63.60 | 63.80 | 63.80 | -0.08% | 15,570 |
| 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 |