Philippine Bank of Communications (PSE:PBC)
Philippines
· Delayed Price · Currency is PHP 16.50
0.00 (0.00%)
At close: Dec 5, 2025
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | - | 8,500 |
| Dec 4, 2025 | 17.12 | 17.12 | 16.50 | 16.50 | 16.50 | -4.84% | 86,800 |
| Dec 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.88% | 100 |
| Nov 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | 2,500 |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 11, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 2,300 |
| Nov 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 7, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 30, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 29, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 300 |
| Oct 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 100 |
| Oct 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 2,700 |
| Oct 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.12% | 100 |
| Oct 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 15, 2025 | 17.06 | 17.06 | 17.04 | 17.04 | 17.04 | -0.12% | 300 |
| Oct 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | 200 |
| Oct 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 7, 2025 | 18.38 | 18.38 | 17.06 | 17.06 | 17.06 | -7.28% | 10,100 |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 100 |
| Oct 3, 2025 | 18.38 | 18.60 | 18.38 | 18.60 | 18.60 | 9.41% | 500 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 200 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.58% | 500 |
| Sep 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.03% | 100 |
| Sep 25, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 5.42% | 400 |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 23, 2025 | 16.82 | 16.82 | 16.60 | 16.60 | 16.60 | -0.24% | 20,000 |
| Sep 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Sep 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Sep 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% | 100 |
| Sep 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Sep 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Sep 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.07% | 100 |
| Sep 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| Sep 11, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| Sep 10, 2025 | 17.00 | 17.00 | 16.86 | 16.86 | 16.86 | 0.36% | 1,300 |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 4, 2025 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | -3.45% | 3,800 |
| Sep 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 2, 2025 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | - | 600 |
| Sep 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 500 |
| Aug 29, 2025 | 17.24 | 17.40 | 17.24 | 17.40 | 17.40 | 0.93% | 1,400 |
| Aug 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -4.12% | 100 |
| Aug 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 4.53% | 100 |
| Aug 22, 2025 | 17.22 | 17.22 | 17.20 | 17.20 | 17.20 | -3.37% | 2,600 |
| Aug 20, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 2,500 |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% | 1,100 |
| Aug 18, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 14, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Aug 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% | 334,600 |
| Aug 12, 2025 | 18.10 | 18.10 | 17.74 | 17.74 | 17.74 | -1.44% | 600 |
| Aug 11, 2025 | 17.78 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 1,600 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 1,500 |
| Aug 7, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | -0.55% | 2,100 |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% | 200 |
| Aug 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.08 | 18.08 | 18.08 | -5.34% | 200 |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.17% | 200 |
| Jul 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 29, 2025 | 18.10 | 18.88 | 18.10 | 18.88 | 18.88 | - | 1,200 |
| Jul 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 24, 2025 | 18.04 | 18.88 | 18.04 | 18.88 | 18.88 | -3.77% | 900 |
| Jul 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 2,000 |
| Jul 22, 2025 | 19.92 | 19.92 | 19.62 | 19.62 | 19.62 | -1.60% | 1,100 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 13.68% | 400 |
| Jul 18, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% | 1,100 |
| Jul 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -8.75% | 1,900 |
| Jul 16, 2025 | 19.98 | 19.98 | 19.20 | 19.20 | 19.20 | 1.05% | 200 |