East West Banking Corporation (PSE:EW)
Philippines
· Delayed Price · Currency is PHP 11.56
+0.04 (0.35%)
At close: Dec 5, 2025
East West Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.52 | 11.56 | 11.48 | 11.56 | 11.56 | 0.35% | 96,200 |
| Dec 4, 2025 | 11.52 | 11.60 | 11.50 | 11.52 | 11.52 | - | 105,100 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.52 | 11.52 | 11.52 | -0.52% | 108,600 |
| Dec 2, 2025 | 11.54 | 11.58 | 11.46 | 11.58 | 11.58 | 0.35% | 48,100 |
| Dec 1, 2025 | 11.48 | 11.56 | 11.48 | 11.54 | 11.54 | 0.52% | 170,200 |
| Nov 28, 2025 | 11.40 | 11.48 | 11.32 | 11.48 | 11.48 | -0.17% | 145,700 |
| Nov 27, 2025 | 11.50 | 11.62 | 11.40 | 11.50 | 11.50 | -0.17% | 39,300 |
| Nov 26, 2025 | 11.54 | 11.66 | 11.52 | 11.52 | 11.52 | -0.17% | 305,400 |
| Nov 25, 2025 | 11.34 | 11.54 | 11.32 | 11.54 | 11.54 | 1.76% | 151,100 |
| Nov 24, 2025 | 11.28 | 11.38 | 11.28 | 11.34 | 11.34 | -0.18% | 272,900 |
| Nov 21, 2025 | 11.38 | 11.38 | 11.28 | 11.36 | 11.36 | 0.71% | 61,700 |
| Nov 20, 2025 | 11.28 | 11.30 | 11.28 | 11.28 | 11.28 | 0.18% | 263,300 |
| Nov 19, 2025 | 11.30 | 11.40 | 11.26 | 11.26 | 11.26 | -0.53% | 1,003,700 |
| Nov 18, 2025 | 11.38 | 11.40 | 11.28 | 11.32 | 11.32 | -0.53% | 181,500 |
| Nov 17, 2025 | 11.40 | 11.48 | 11.36 | 11.38 | 11.38 | -0.87% | 39,700 |
| Nov 14, 2025 | 11.50 | 11.52 | 11.46 | 11.48 | 11.48 | - | 100,900 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.42 | 11.48 | 11.48 | -0.17% | 104,300 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.46 | 11.50 | 11.50 | - | 128,100 |
| Nov 11, 2025 | 11.46 | 11.64 | 11.34 | 11.50 | 11.50 | - | 183,600 |
| Nov 10, 2025 | 11.54 | 11.62 | 11.48 | 11.50 | 11.50 | -0.35% | 549,200 |
| Nov 7, 2025 | 11.50 | 11.58 | 11.44 | 11.54 | 11.54 | 0.52% | 860,200 |
| Nov 6, 2025 | 11.50 | 11.52 | 11.42 | 11.48 | 11.48 | -0.17% | 966,500 |
| Nov 5, 2025 | 11.50 | 11.56 | 11.42 | 11.50 | 11.50 | - | 560,500 |
| Nov 4, 2025 | 11.50 | 11.52 | 11.44 | 11.50 | 11.50 | 0.52% | 256,600 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.42 | 11.44 | 11.44 | -0.52% | 27,000 |
| Oct 30, 2025 | 11.42 | 11.50 | 11.40 | 11.50 | 11.50 | 0.70% | 21,700 |
| Oct 29, 2025 | 11.52 | 11.52 | 11.40 | 11.42 | 11.42 | 0.18% | 18,700 |
| Oct 28, 2025 | 11.40 | 11.50 | 11.36 | 11.40 | 11.40 | - | 257,200 |
| Oct 27, 2025 | 11.42 | 11.42 | 11.38 | 11.40 | 11.40 | -0.18% | 432,200 |
| Oct 24, 2025 | 11.50 | 11.52 | 11.40 | 11.42 | 11.42 | -0.70% | 182,100 |
| Oct 23, 2025 | 11.40 | 11.52 | 11.40 | 11.50 | 11.50 | 0.70% | 430,900 |
| Oct 22, 2025 | 11.54 | 11.54 | 11.40 | 11.42 | 11.42 | -1.04% | 93,300 |
| Oct 21, 2025 | 11.42 | 11.54 | 11.40 | 11.54 | 11.54 | 0.52% | 146,400 |
| Oct 20, 2025 | 11.42 | 11.48 | 11.36 | 11.48 | 11.48 | 0.53% | 86,300 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | -0.70% | 33,700 |
| Oct 16, 2025 | 11.40 | 11.52 | 11.40 | 11.50 | 11.50 | 0.88% | 125,100 |
| Oct 15, 2025 | 11.40 | 11.54 | 11.38 | 11.40 | 11.40 | -0.52% | 238,600 |
| Oct 14, 2025 | 11.44 | 11.50 | 11.34 | 11.46 | 11.46 | 0.17% | 190,600 |
| Oct 13, 2025 | 11.42 | 11.44 | 11.34 | 11.44 | 11.44 | 0.18% | 128,500 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | -1.55% | 83,100 |
| Oct 9, 2025 | 11.68 | 11.68 | 11.34 | 11.60 | 11.60 | -0.68% | 538,300 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.64 | 11.68 | 11.68 | -1.02% | 86,300 |
| Oct 7, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 158,600 |
| Oct 6, 2025 | 11.78 | 11.80 | 11.60 | 11.60 | 11.60 | -1.53% | 238,200 |
| Oct 3, 2025 | 11.72 | 11.80 | 11.72 | 11.78 | 11.78 | -0.17% | 19,400 |
| Oct 2, 2025 | 11.86 | 11.86 | 11.62 | 11.80 | 11.80 | -0.51% | 29,400 |
| Oct 1, 2025 | 11.50 | 11.86 | 11.50 | 11.86 | 11.86 | 3.13% | 80,400 |
| Sep 30, 2025 | 11.50 | 11.76 | 11.32 | 11.50 | 11.50 | -0.35% | 98,000 |
| Sep 29, 2025 | 11.66 | 11.66 | 11.50 | 11.54 | 11.54 | -0.69% | 68,600 |
| Sep 26, 2025 | 11.86 | 11.86 | 11.50 | 11.62 | 11.62 | -2.02% | 269,300 |
| Sep 25, 2025 | 11.90 | 12.28 | 11.82 | 11.86 | 11.86 | -0.34% | 124,600 |
| Sep 24, 2025 | 12.10 | 12.20 | 11.78 | 11.90 | 11.90 | -1.49% | 174,700 |
| Sep 23, 2025 | 12.28 | 12.30 | 12.04 | 12.08 | 12.08 | -1.63% | 49,800 |
| Sep 22, 2025 | 12.18 | 12.30 | 12.10 | 12.28 | 12.28 | 1.49% | 224,100 |
| Sep 19, 2025 | 11.94 | 12.20 | 11.94 | 12.10 | 12.10 | 1.68% | 454,400 |
| Sep 18, 2025 | 11.88 | 11.90 | 11.80 | 11.90 | 11.90 | 0.34% | 79,500 |
| Sep 17, 2025 | 11.82 | 11.92 | 11.80 | 11.86 | 11.86 | 0.34% | 185,400 |
| Sep 16, 2025 | 11.70 | 11.90 | 11.64 | 11.82 | 11.82 | 1.03% | 315,700 |
| Sep 15, 2025 | 11.74 | 11.92 | 11.68 | 11.70 | 11.70 | -0.17% | 155,200 |
| Sep 12, 2025 | 11.96 | 11.96 | 11.70 | 11.72 | 11.72 | -2.17% | 660,500 |
| Sep 11, 2025 | 11.98 | 11.98 | 11.86 | 11.98 | 11.98 | 0.34% | 217,400 |
| Sep 10, 2025 | 11.82 | 11.98 | 11.82 | 11.94 | 11.94 | 1.02% | 262,600 |
| Sep 9, 2025 | 11.70 | 11.82 | 11.70 | 11.82 | 11.82 | -0.51% | 18,700 |
| Sep 8, 2025 | 11.94 | 11.94 | 11.60 | 11.88 | 11.88 | -0.50% | 133,700 |
| Sep 5, 2025 | 11.62 | 11.94 | 11.60 | 11.94 | 11.94 | 2.05% | 248,200 |
| Sep 4, 2025 | 11.78 | 11.80 | 11.68 | 11.70 | 11.70 | -0.68% | 149,000 |
| Sep 3, 2025 | 11.86 | 11.96 | 11.74 | 11.78 | 11.78 | -0.67% | 187,300 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.78 | 11.86 | 11.86 | -0.17% | 295,400 |
| Sep 1, 2025 | 11.88 | 12.02 | 11.84 | 11.88 | 11.88 | - | 185,800 |
| Aug 29, 2025 | 11.80 | 11.96 | 11.80 | 11.88 | 11.88 | -0.17% | 185,200 |
| Aug 28, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | 351,000 |
| Aug 27, 2025 | 11.60 | 11.98 | 11.60 | 11.70 | 11.70 | -0.68% | 1,287,000 |
| Aug 26, 2025 | 12.00 | 12.00 | 11.30 | 11.78 | 11.78 | -1.83% | 689,100 |
| Aug 22, 2025 | 12.02 | 12.16 | 11.90 | 12.00 | 12.00 | -1.32% | 811,000 |
| Aug 20, 2025 | 12.24 | 12.24 | 11.60 | 12.16 | 12.16 | -0.98% | 807,600 |
| Aug 19, 2025 | 12.46 | 12.46 | 12.10 | 12.28 | 12.28 | -1.44% | 367,200 |
| Aug 18, 2025 | 12.42 | 12.78 | 12.42 | 12.46 | 12.46 | 0.32% | 739,500 |
| Aug 15, 2025 | 12.64 | 12.64 | 12.32 | 12.42 | 12.42 | -1.74% | 432,800 |
| Aug 14, 2025 | 12.78 | 12.90 | 12.60 | 12.64 | 12.64 | -1.10% | 290,500 |
| Aug 13, 2025 | 12.74 | 12.80 | 12.52 | 12.78 | 12.78 | -0.93% | 289,000 |
| Aug 12, 2025 | 12.80 | 12.96 | 12.52 | 12.90 | 12.90 | -0.46% | 179,100 |
| Aug 11, 2025 | 12.90 | 13.06 | 12.80 | 12.96 | 12.96 | 0.47% | 668,000 |
| Aug 8, 2025 | 12.70 | 13.08 | 12.60 | 12.90 | 12.90 | 0.78% | 480,000 |
| Aug 7, 2025 | 12.86 | 13.00 | 12.74 | 12.80 | 12.80 | -0.62% | 243,100 |
| Aug 6, 2025 | 12.80 | 13.00 | 12.80 | 12.88 | 12.88 | -0.92% | 103,300 |
| Aug 5, 2025 | 12.80 | 13.10 | 12.50 | 13.00 | 13.00 | 1.56% | 789,000 |
| Aug 4, 2025 | 12.30 | 12.88 | 12.30 | 12.80 | 12.80 | 2.07% | 1,913,800 |
| Aug 1, 2025 | 12.22 | 12.54 | 12.20 | 12.54 | 12.54 | 1.13% | 408,600 |
| Jul 31, 2025 | 12.54 | 12.60 | 12.40 | 12.40 | 12.40 | -1.12% | 512,900 |
| Jul 30, 2025 | 12.56 | 12.66 | 12.52 | 12.54 | 12.54 | -0.16% | 1,180,200 |
| Jul 29, 2025 | 12.58 | 12.68 | 12.44 | 12.56 | 12.56 | -0.32% | 731,800 |
| Jul 28, 2025 | 11.96 | 12.70 | 11.96 | 12.60 | 12.60 | 6.06% | 2,689,800 |
| Jul 25, 2025 | 11.66 | 11.92 | 11.66 | 11.88 | 11.88 | 1.89% | 2,610,300 |
| Jul 24, 2025 | 11.80 | 11.82 | 11.66 | 11.66 | 11.66 | -1.19% | 331,600 |
| Jul 23, 2025 | 11.20 | 11.84 | 11.16 | 11.80 | 11.80 | 5.36% | 1,120,000 |
| Jul 22, 2025 | 11.24 | 11.26 | 11.16 | 11.20 | 11.20 | -0.36% | 364,100 |
| Jul 21, 2025 | 11.20 | 11.24 | 11.14 | 11.24 | 11.24 | 0.54% | 444,400 |
| Jul 18, 2025 | 11.16 | 11.20 | 11.10 | 11.18 | 11.18 | -0.18% | 185,900 |
| Jul 17, 2025 | 11.14 | 11.20 | 11.10 | 11.20 | 11.20 | 0.54% | 94,100 |
| Jul 16, 2025 | 11.12 | 11.28 | 11.12 | 11.14 | 11.14 | 0.18% | 95,700 |