Philippine Bank of Communications (PSE:PBC)
Philippines
· Delayed Price · Currency is PHP 16.40
0.00 (0.00%)
Last updated: Mar 3, 2026, 10:45 AM PST
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 400 |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 27, 2026 | 16.42 | 16.42 | 16.40 | 16.40 | 16.40 | -2.96% | 3,700 |
| Feb 26, 2026 | 17.48 | 17.48 | 16.90 | 16.90 | 16.90 | 4.32% | 500 |
| Feb 25, 2026 | 16.28 | 16.28 | 16.20 | 16.20 | 16.20 | -0.86% | 3,000 |
| Feb 24, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -3.54% | 20,400 |
| Feb 23, 2026 | 17.48 | 17.48 | 16.94 | 16.94 | 16.94 | 3.93% | 200 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Feb 19, 2026 | 16.44 | 16.44 | 16.30 | 16.30 | 16.30 | -0.85% | 26,500 |
| Feb 18, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Feb 16, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Feb 13, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% | 1,000 |
| Feb 12, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Feb 11, 2026 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | 0.99% | 2,300 |
| Feb 10, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Feb 9, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | 200 |
| Feb 6, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Feb 5, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Feb 4, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Feb 3, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% | 600 |
| Feb 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 26, 2026 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -2.17% | 11,900 |
| Jan 23, 2026 | 16.50 | 16.56 | 16.50 | 16.56 | 16.56 | 0.36% | 400 |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 21, 2026 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | -0.60% | 8,500 |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 19, 2026 | 16.76 | 16.78 | 16.60 | 16.60 | 16.60 | -1.07% | 11,600 |
| Jan 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Jan 15, 2026 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 2.94% | 3,000 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 12, 2026 | 16.56 | 16.56 | 16.30 | 16.30 | 16.30 | -2.86% | 2,500 |
| Jan 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Jan 8, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.57% | 3,800 |
| Jan 7, 2026 | 16.76 | 16.76 | 16.44 | 16.52 | 16.52 | -1.31% | 61,200 |
| Jan 6, 2026 | 16.72 | 16.74 | 16.72 | 16.74 | 16.74 | - | 3,600 |
| Jan 5, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 500 |
| Jan 2, 2026 | 16.84 | 16.88 | 16.74 | 16.74 | 16.74 | 0.24% | 9,100 |
| Dec 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.48% | 4,000 |
| Dec 26, 2025 | 16.72 | 16.78 | 16.72 | 16.78 | 16.78 | - | 3,500 |
| Dec 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 19, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Dec 18, 2025 | 16.34 | 16.80 | 16.34 | 16.78 | 16.78 | 2.94% | 2,800 |
| Dec 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 100 |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% | 500 |
| Dec 11, 2025 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | -0.73% | 600 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 500 |
| 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 |