SBS Philippines Corporation (PSE:SBS)
Philippines
· Delayed Price · Currency is PHP 3.480
-0.050 (-1.42%)
At close: Mar 5, 2026
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.42% | 3,000 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Feb 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | 2,000 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 24, 2026 | 3.53 | 3.62 | 3.53 | 3.56 | 3.56 | -1.66% | 14,000 |
| Feb 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 2,000 |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 6, 2026 | 3.52 | 3.65 | 3.52 | 3.64 | 3.64 | -0.27% | 5,000 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 10,000 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 30, 2026 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | - | 40,000 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 27, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | - | 4,000 |
| Jan 26, 2026 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | - | 42,000 |
| Jan 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 22, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 21, 2026 | 3.53 | 3.65 | 3.51 | 3.65 | 3.65 | - | 20,000 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 9, 2026 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | - | 25,000 |
| Jan 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jan 7, 2026 | 3.53 | 3.69 | 3.50 | 3.65 | 3.65 | -1.35% | 25,000 |
| Jan 6, 2026 | 3.53 | 3.70 | 3.50 | 3.70 | 3.70 | -4.88% | 61,000 |
| Jan 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 29, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 5.14% | 45,000 |
| Dec 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 23, 2025 | 3.57 | 3.70 | 3.55 | 3.70 | 3.70 | 0.54% | 58,000 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 3,000 |
| Dec 19, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 35,000 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.52% | 3,000 |
| Dec 17, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 0.54% | 24,000 |
| Dec 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 1,000 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 12, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.54% | 59,000 |
| Dec 11, 2025 | 3.51 | 3.68 | 3.50 | 3.68 | 3.68 | 0.27% | 10,000 |
| Dec 10, 2025 | 3.51 | 3.67 | 3.50 | 3.67 | 3.67 | -0.27% | 5,000 |
| Dec 9, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 4.84% | 43,000 |
| Dec 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 4, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 2,000 |
| Dec 3, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -5.14% | 12,000 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | 2,000 |
| Nov 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 3,000 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 12,000 |
| Nov 7, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 13,000 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 503,000 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,000 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | 1,000 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 1,000 |
| Oct 30, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | 1,597,000 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 601,000 |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 23, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | - | 8,000 |
| Oct 22, 2025 | 3.65 | 3.70 | 3.62 | 3.70 | 3.70 | -0.54% | 7,000 |
| Oct 21, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | - | 11,000 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 54,000 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,000 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 5,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.75% | 1,000 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.07 | 3.19 | 3.19 | -0.25% | 75,640 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 7,320 |