Philippine Business Bank, Inc. (PSE:PBB)
Philippines
· Delayed Price · Currency is PHP 7.65
+0.05 (0.66%)
At close: Dec 5, 2025
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | 13,500 |
| Oct 1, 2025 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | - | 3,000 |
| Sep 30, 2025 | 7.50 | 7.50 | 7.46 | 7.50 | 7.50 | - | 273,500 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -3.23% | 28,100 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 100 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | 81,800 |
| Sep 24, 2025 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 1.68% | 130,500 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | -1.77% | 6,000 |
| Sep 22, 2025 | 7.81 | 7.90 | 7.81 | 7.89 | 7.89 | 0.51% | 12,900 |
| Sep 19, 2025 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | - | 4,500 |
| Sep 18, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.90% | 17,200 |
| Sep 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% | 400 |
| Sep 16, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -0.64% | 82,800 |
| Sep 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 12, 2025 | 7.80 | 7.95 | 7.78 | 7.80 | 7.80 | - | 40,200 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3,400 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.76% | 6,300 |
| Sep 9, 2025 | 7.85 | 7.94 | 7.85 | 7.94 | 7.94 | 2.45% | 300 |
| Sep 8, 2025 | 7.91 | 7.95 | 7.70 | 7.75 | 7.75 | -1.77% | 24,100 |
| Sep 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.25% | 500 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 200 |
| Sep 3, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 2,100 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.50 | 7.87 | 7.87 | -1.13% | 21,700 |
| Sep 1, 2025 | 8.24 | 8.27 | 7.88 | 7.96 | 7.96 | 2.05% | 6,500 |
| Aug 29, 2025 | 7.50 | 8.02 | 7.50 | 7.80 | 7.80 | 2.09% | 6,000 |
| Aug 28, 2025 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 1.87% | 21,400 |
| Aug 27, 2025 | 7.50 | 7.66 | 7.30 | 7.50 | 7.50 | - | 117,200 |
| Aug 26, 2025 | 7.07 | 8.30 | 7.07 | 7.50 | 7.50 | 6.38% | 45,400 |
| Aug 22, 2025 | 8.35 | 8.40 | 7.02 | 7.05 | 7.05 | -14.86% | 282,400 |
| Aug 20, 2025 | 8.52 | 8.78 | 8.00 | 8.28 | 8.28 | -4.72% | 212,000 |
| Aug 19, 2025 | 8.53 | 8.69 | 8.52 | 8.69 | 8.69 | -0.11% | 34,700 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.51 | 8.70 | 8.70 | 2.23% | 26,000 |
| Aug 15, 2025 | 8.53 | 8.91 | 8.51 | 8.51 | 8.51 | -4.60% | 4,800 |
| Aug 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.02% | 1,200 |
| Aug 13, 2025 | 8.92 | 8.92 | 8.83 | 8.83 | 8.83 | -1.01% | 600 |
| Aug 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 11, 2025 | 8.92 | 8.92 | 8.84 | 8.92 | 8.92 | 0.90% | 700 |
| Aug 8, 2025 | 8.78 | 8.92 | 8.78 | 8.84 | 8.84 | 0.11% | 10,000 |
| Aug 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.67% | 400 |
| Aug 6, 2025 | 8.81 | 8.81 | 8.60 | 8.60 | 8.60 | -2.38% | 2,200 |
| Aug 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% | 2,100 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.11% | 2,000 |
| Aug 1, 2025 | 8.83 | 8.84 | 8.50 | 8.83 | 8.83 | - | 36,200 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 3,300 |
| Jul 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% | 4,100 |
| Jul 29, 2025 | 8.80 | 8.89 | 8.58 | 8.84 | 8.84 | -0.90% | 9,600 |
| Jul 28, 2025 | 8.60 | 8.93 | 8.60 | 8.92 | 8.92 | 3.72% | 2,500 |
| Jul 25, 2025 | 8.60 | 8.60 | 8.53 | 8.60 | 8.60 | -3.04% | 5,600 |
| Jul 24, 2025 | 8.72 | 8.87 | 8.71 | 8.87 | 8.87 | -0.11% | 4,100 |
| Jul 23, 2025 | 8.88 | 8.88 | 8.52 | 8.88 | 8.88 | - | 19,700 |
| Jul 22, 2025 | 8.51 | 8.88 | 8.51 | 8.88 | 8.88 | 1.95% | 16,200 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.50 | 8.71 | 8.71 | 3.20% | 40,400 |
| Jul 18, 2025 | 8.62 | 8.71 | 8.44 | 8.44 | 8.44 | -0.82% | 6,200 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.51 | 8.51 | 8.51 | -3.19% | 32,100 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.78 | 8.79 | 8.79 | -0.11% | 46,600 |