Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines · Delayed Price · Currency is PHP 0.1260
+0.0060 (5.00%)
At close: Sep 17, 2026
PSE:TBGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 610,000 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 350,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 560,000 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 780,000 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 140,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 1,890,000 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 590,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 130,000 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 480,000 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 970,000 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 1,140,000 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,480,000 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 3,630,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,800,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 2,780,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,610,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 850,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 160,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 240,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,060,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 100,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 1,170,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 760,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 640,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 350,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 10,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 2,120,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 10,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 2,330,000 |
| Jul 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,090,000 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120,000 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 80,000 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 210,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 190,000 |
| Jul 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,100,000 |
| Jul 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 1,240,000 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 2,150,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 680,000 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,780,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,720,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 10,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 350,000 |