Philippine Business Bank, Inc. (PSE:PBB)
Philippines
· Delayed Price · Currency is PHP 7.25
+0.25 (3.57%)
At close: Apr 28, 2026
Philippine Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 1,600 |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,300 |
| Apr 24, 2026 | 7.01 | 7.02 | 7.00 | 7.00 | 7.00 | -1.41% | 53,500 |
| Apr 23, 2026 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | - | 35,100 |
| Apr 22, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | - | 6,300 |
| Apr 21, 2026 | 7.08 | 7.34 | 7.08 | 7.10 | 7.10 | 0.28% | 10,600 |
| Apr 20, 2026 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | -0.28% | 1,929,100 |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 15, 2026 | 7.05 | 7.18 | 7.05 | 7.10 | 7.10 | 1.43% | 131,300 |
| Apr 14, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.82% | 1,415,600 |
| Apr 13, 2026 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | -1.66% | 39,300 |
| Apr 10, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 13,100 |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Apr 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 6, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 1.68% | 15,600 |
| Apr 1, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 31, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.79% | 100 |
| Mar 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.97% | 1,000 |
| Mar 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 26, 2026 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | -1.93% | 28,300 |
| Mar 25, 2026 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | - | 400 |
| Mar 24, 2026 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2.25% | 300 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Mar 18, 2026 | 7.33 | 7.33 | 7.10 | 7.10 | 7.10 | - | 3,000 |
| Mar 17, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 14,100 |
| Mar 16, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -4.03% | 9,300 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 200 |
| Mar 12, 2026 | 7.17 | 7.47 | 7.15 | 7.45 | 7.45 | 4.05% | 7,900 |
| Mar 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% | 100 |
| Mar 10, 2026 | 7.10 | 7.14 | 7.10 | 7.11 | 7.11 | 0.14% | 4,400 |
| Mar 9, 2026 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | -3.53% | 48,500 |
| Mar 6, 2026 | 7.15 | 7.39 | 7.15 | 7.36 | 7.36 | 2.94% | 116,100 |
| Mar 5, 2026 | 7.36 | 7.36 | 7.10 | 7.15 | 7.15 | 0.28% | 9,200 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.07 | 7.13 | 7.13 | -3.13% | 11,000 |
| 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 |