Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines · Delayed Price · Currency is PHP 0.1160
+0.0010 (0.87%)
At close: Aug 7, 2026
PSE:TBGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 30,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 20,000 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 100,000 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 110,000 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.46% | 250,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 120,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 10,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.42% | 30,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.04% | 20,000 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 10,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 10,000 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 160,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 110,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 10,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 110,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 60,000 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,590,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 90,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 620,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 620,000 |