SBS Philippines Corporation (PSE:SBS)
Philippines
· Delayed Price · Currency is PHP 3.510
0.00 (0.00%)
At close: Dec 5, 2025
SBS Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 74,420 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 29, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | - | 82,960 |
| Sep 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 22, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | - | 152,500 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 17, 2025 | 3.05 | 3.20 | 2.99 | 3.20 | 3.20 | 0.25% | 73,200 |
| Sep 16, 2025 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | - | 62,220 |
| Sep 15, 2025 | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | 4.59% | 53,680 |
| Sep 12, 2025 | 3.05 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 135,420 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 5, 2025 | 3.06 | 3.19 | 3.05 | 3.19 | 3.19 | -0.25% | 14,640 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 12, 2025 | 3.20 | 3.20 | 2.97 | 3.20 | 3.20 | - | 329,400 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 4, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | - | 126,880 |
| Aug 1, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 0.79% | 41,480 |
| Jul 31, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jul 30, 2025 | 3.16 | 3.17 | 3.05 | 3.17 | 3.17 | 3.76% | 17,080 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.14% | 126,880 |
| Jul 28, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | -0.25% | 58,560 |
| Jul 25, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 330,620 |
| Jul 24, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -0.50% | 10,980 |
| Jul 23, 2025 | 3.12 | 3.24 | 3.12 | 3.21 | 3.21 | 0.50% | 455,060 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 122,000 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.50% | 12,200 |
| Jul 17, 2025 | 3.36 | 3.36 | 3.12 | 3.28 | 3.28 | - | 45,140 |
| Jul 16, 2025 | 3.20 | 3.28 | 2.87 | 3.28 | 3.28 | 2.56% | 3,412,340 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |