Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines · Delayed Price · Currency is PHP 0.1170
+0.0070 (6.36%)
At close: Apr 7, 2026
PSE:TBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | 200,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | 10,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 380,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 640,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 220,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 30,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 120,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 200,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 550,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 320,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 190,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 240,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.26% | 170,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 230,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 290,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 10,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 320,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 4,630,000 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 710,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 1,390,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 450,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 810,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 270,000 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 120,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 550,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 370,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 290,000 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 780,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 190,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 1,400,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 240,000 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 200,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 800,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 330,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,150,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 630,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.07% | 340,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,200,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.52% | 5,870,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 2,470,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 930,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 1,040,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 220,000 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 70,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 430,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 1,110,000 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 70,000 |