Philippine Business Bank, Inc. (PSE:PBB)
Philippines
· Delayed Price · Currency is PHP 7.13
-0.23 (-3.13%)
At close: Mar 4, 2026
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.64 | 7.64 | 7.36 | 7.36 | 7.36 | -3.79% | 54,200 |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | 100 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Feb 26, 2026 | 7.68 | 7.68 | 7.60 | 7.68 | 7.68 | 3.23% | 10,200 |
| Feb 25, 2026 | 7.65 | 7.70 | 7.44 | 7.44 | 7.44 | 0.54% | 25,700 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3,700 |
| Feb 23, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | 40,800 |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 18, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.13% | 6,400 |
| Feb 16, 2026 | 7.68 | 7.68 | 7.40 | 7.41 | 7.41 | -3.52% | 3,500 |
| Feb 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Feb 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 100 |
| Feb 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 600 |
| Feb 10, 2026 | 7.45 | 7.68 | 7.40 | 7.68 | 7.68 | 5.21% | 41,900 |
| Feb 9, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.80% | 57,100 |
| Feb 6, 2026 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | -0.66% | 52,300 |
| Feb 5, 2026 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | -1.82% | 82,000 |
| Feb 4, 2026 | 7.60 | 7.70 | 7.58 | 7.70 | 7.70 | 1.85% | 16,500 |
| Feb 3, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | - | 15,600 |
| Feb 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 100 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Jan 29, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.82% | 4,700 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jan 27, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | - | 5,000 |
| Jan 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 3,000 |
| Jan 23, 2026 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 2.92% | 400 |
| Jan 22, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.52 | 7.53 | 7.53 | -0.13% | 27,100 |
| Jan 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | 100 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 10,000 |
| Jan 16, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 500 |
| Jan 15, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.59% | 4,100 |
| Jan 14, 2026 | 7.79 | 8.20 | 7.53 | 7.53 | 7.53 | -3.46% | 133,500 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 200 |
| Jan 12, 2026 | 7.80 | 7.88 | 7.30 | 7.80 | 7.80 | - | 22,100 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,100 |
| Jan 8, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.91% | 15,600 |
| Jan 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% | 100 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 5,500 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 29, 2025 | 7.83 | 7.85 | 7.70 | 7.70 | 7.70 | -1.66% | 54,500 |
| Dec 26, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 400 |
| Dec 23, 2025 | 7.86 | 7.90 | 7.83 | 7.83 | 7.83 | 0.13% | 4,300 |
| Dec 22, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | -0.26% | 800 |
| Dec 19, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 1.82% | 600 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,100 |
| Dec 17, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.79% | 5,100 |
| Dec 16, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | -0.13% | 300 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.83 | 7.85 | 7.85 | 1.82% | 16,100 |
| Dec 12, 2025 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 0.13% | 2,600 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 21,700 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 400 |
| Dec 9, 2025 | 7.59 | 7.89 | 7.59 | 7.65 | 7.65 | - | 29,700 |
| Dec 5, 2025 | 7.61 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 12,400 |
| Dec 4, 2025 | 7.80 | 7.80 | 7.41 | 7.60 | 7.60 | -3.80% | 51,700 |
| Dec 3, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.15% | 7,200 |
| Dec 2, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.14% | 3,400 |
| Dec 1, 2025 | 7.76 | 7.92 | 7.76 | 7.90 | 7.90 | 1.80% | 54,300 |
| Nov 28, 2025 | 7.73 | 7.80 | 7.70 | 7.76 | 7.76 | 2.11% | 14,700 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 3,800 |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 25, 2025 | 7.51 | 7.70 | 7.51 | 7.70 | 7.70 | 2.67% | 31,100 |
| Nov 24, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 36,700 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | 13,500 |
| Nov 20, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Nov 19, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | 700 |
| Nov 18, 2025 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | -0.94% | 4,300 |
| Nov 17, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 2.05% | 2,300 |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 13, 2025 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | - | 10,500 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 900 |
| Nov 10, 2025 | 7.30 | 7.47 | 7.30 | 7.47 | 7.47 | 2.33% | 5,600 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.88% | 131,200 |
| Nov 5, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | -0.67% | 1,700 |
| Nov 4, 2025 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.90% | 2,100 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 30, 2025 | 7.37 | 7.41 | 7.35 | 7.35 | 7.35 | - | 7,200 |
| Oct 29, 2025 | 7.37 | 7.37 | 7.30 | 7.35 | 7.35 | -0.27% | 37,100 |
| Oct 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 500 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.14% | 200 |
| Oct 24, 2025 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | 4.38% | 3,200 |
| Oct 23, 2025 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | -4.85% | 3,700 |
| Oct 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 21, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.13% | 5,000 |
| Oct 20, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -0.40% | 500 |
| Oct 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | 100 |
| Oct 16, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 6.10% | 1,400 |
| Oct 15, 2025 | 7.49 | 7.49 | 7.05 | 7.05 | 7.05 | -0.14% | 19,900 |
| Oct 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 13,600 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | -3.29% | 600 |
| Oct 10, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 0.41% | 1,600 |
| Oct 9, 2025 | 7.10 | 7.27 | 7.02 | 7.27 | 7.27 | -2.28% | 65,000 |
| Oct 8, 2025 | 7.06 | 7.44 | 7.06 | 7.44 | 7.44 | 5.98% | 9,300 |
| Oct 7, 2025 | 7.35 | 7.35 | 7.00 | 7.02 | 7.02 | -4.49% | 153,100 |
| Oct 6, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | - | 500 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.74% | 7,100 |