Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines · Delayed Price · Currency is PHP 0.1350
+0.0030 (2.27%)
At close: Nov 26, 2025
PSE:TBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 2,480,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.65% | 3,330,000 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 1,060,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 1,090,000 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 100,000 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.96% | 1,400,000 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 60,000 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 2,100,000 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,530,000 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 3,260,000 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,280,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.00% | 1,650,000 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 6,180,000 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 15.94% | 9,710,000 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 990,000 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 2,970,000 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 3,570,000 |
| 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 |