Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines · Delayed Price · Currency is PHP 0.1330
-0.0060 (-4.32%)
At close: Oct 30, 2025
PSE:TBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 1,800,000 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.08% | 4,190,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 730,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 990,000 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,070,000 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 680,000 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 430,000 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 840,000 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 4,730,000 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.88% | 4,350,000 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 7.89% | 4,180,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 4,610,000 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.25% | 4,380,000 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.21% | 2,050,000 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.23% | 5,440,000 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 4,670,000 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.51% | 5,780,000 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.57% | 7,470,000 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 170,000 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 460,000 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 4,990,000 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 6,880,000 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.81% | 9,000,000 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 730,000 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 780,000 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 960,000 |
| Sep 24, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 1.67% | 6,160,000 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 2,230,000 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 410,000 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 2,190,000 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,740,000 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.60% | 2,820,000 |
| Sep 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.67% | 6,130,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 3,150,000 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 4,660,000 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 3,370,000 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -6.73% | 23,220,000 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.58% | 12,300,000 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.55% | 5,260,000 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.52% | 6,260,000 |
| Sep 4, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.49% | 31,870,000 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.50% | 9,640,000 |
| Sep 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -7.83% | 10,250,000 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -1.36% | 11,190,000 |
| Aug 29, 2025 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 12.24% | 58,950,000 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -7.55% | 5,220,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -14.52% | 19,410,000 |
| Aug 26, 2025 | 0.23 | 0.28 | 0.22 | 0.25 | 0.25 | 25.25% | 67,340,000 |
| Aug 22, 2025 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 50.00% | 36,640,000 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 160,000 |