Security Bank Corporation (PSE:SECB)
Philippines
· Delayed Price · Currency is PHP 67.50
-0.20 (-0.30%)
At close: Dec 5, 2025
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.70 | 68.30 | 67.35 | 67.50 | 67.50 | -0.30% | 104,100 |
| Dec 4, 2025 | 68.70 | 68.70 | 67.70 | 67.70 | 67.70 | -1.53% | 96,080 |
| Dec 3, 2025 | 68.70 | 68.95 | 68.60 | 68.75 | 68.75 | 0.22% | 32,570 |
| Dec 2, 2025 | 68.25 | 69.00 | 68.25 | 68.60 | 68.60 | 0.51% | 24,650 |
| Dec 1, 2025 | 69.00 | 69.45 | 68.10 | 68.25 | 68.25 | -1.09% | 36,790 |
| Nov 28, 2025 | 68.70 | 69.25 | 68.50 | 69.00 | 69.00 | 0.44% | 39,700 |
| Nov 27, 2025 | 69.45 | 69.45 | 68.10 | 68.70 | 68.70 | -0.43% | 45,990 |
| Nov 26, 2025 | 69.10 | 69.35 | 68.20 | 69.00 | 69.00 | - | 51,450 |
| Nov 25, 2025 | 69.50 | 69.50 | 68.75 | 69.00 | 69.00 | - | 38,380 |
| Nov 24, 2025 | 68.85 | 69.50 | 68.45 | 69.00 | 69.00 | 0.44% | 250,450 |
| Nov 21, 2025 | 68.95 | 68.95 | 68.15 | 68.70 | 68.70 | 0.59% | 77,850 |
| Nov 20, 2025 | 68.10 | 69.00 | 67.60 | 68.30 | 68.30 | 0.29% | 61,740 |
| Nov 19, 2025 | 67.50 | 68.85 | 67.20 | 68.10 | 68.10 | 1.41% | 66,090 |
| Nov 18, 2025 | 66.60 | 69.00 | 66.60 | 67.15 | 67.15 | 0.98% | 24,840 |
| Nov 17, 2025 | 66.15 | 68.15 | 66.15 | 66.50 | 66.50 | 0.53% | 41,020 |
| Nov 14, 2025 | 66.90 | 67.80 | 66.15 | 66.15 | 66.15 | -1.05% | 153,270 |
| Nov 13, 2025 | 68.15 | 69.50 | 66.55 | 66.85 | 66.85 | -1.91% | 331,260 |
| Nov 12, 2025 | 68.50 | 69.50 | 68.15 | 68.15 | 68.15 | -0.51% | 326,600 |
| Nov 11, 2025 | 70.50 | 70.50 | 68.35 | 68.50 | 68.50 | -2.84% | 218,960 |
| Nov 10, 2025 | 70.15 | 71.90 | 69.15 | 70.50 | 69.00 | 0.50% | 51,630 |
| Nov 7, 2025 | 72.00 | 72.00 | 69.90 | 70.15 | 68.66 | -2.57% | 73,110 |
| Nov 6, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 70.47 | 2.13% | 140,550 |
| Nov 5, 2025 | 70.00 | 70.95 | 69.85 | 70.50 | 69.00 | 0.71% | 290,190 |
| Nov 4, 2025 | 70.00 | 70.80 | 69.25 | 70.00 | 68.51 | - | 143,820 |
| Nov 3, 2025 | 69.60 | 70.50 | 68.80 | 70.00 | 68.51 | 0.57% | 127,510 |
| Oct 30, 2025 | 71.05 | 71.05 | 69.10 | 69.60 | 68.12 | -2.04% | 146,560 |
| Oct 29, 2025 | 68.75 | 71.50 | 68.75 | 71.05 | 69.54 | 3.65% | 260,360 |
| Oct 28, 2025 | 68.25 | 70.35 | 68.25 | 68.55 | 67.09 | 0.44% | 100,700 |
| Oct 27, 2025 | 68.90 | 70.70 | 68.00 | 68.25 | 66.80 | -0.94% | 313,300 |
| Oct 24, 2025 | 69.50 | 69.50 | 68.10 | 68.90 | 67.43 | -0.86% | 501,230 |
| Oct 23, 2025 | 69.55 | 70.75 | 69.05 | 69.50 | 68.02 | - | 201,770 |
| Oct 22, 2025 | 70.55 | 70.95 | 69.50 | 69.50 | 68.02 | -0.71% | 464,470 |
| Oct 21, 2025 | 71.30 | 71.60 | 69.85 | 70.00 | 68.51 | -1.20% | 290,900 |
| Oct 20, 2025 | 72.00 | 72.00 | 70.60 | 70.85 | 69.34 | -1.60% | 51,500 |
| Oct 17, 2025 | 71.00 | 72.20 | 71.00 | 72.00 | 70.47 | 1.77% | 309,550 |
| Oct 16, 2025 | 72.00 | 72.35 | 70.65 | 70.75 | 69.24 | -3.08% | 236,880 |
| Oct 15, 2025 | 70.50 | 73.00 | 69.00 | 73.00 | 71.45 | 4.14% | 854,610 |
| Oct 14, 2025 | 70.70 | 71.00 | 69.60 | 70.10 | 68.61 | -0.85% | 484,930 |
| Oct 13, 2025 | 72.05 | 72.10 | 70.10 | 70.70 | 69.20 | -1.94% | 252,140 |
| Oct 10, 2025 | 72.70 | 72.95 | 72.10 | 72.10 | 70.57 | -0.76% | 308,960 |
| Oct 9, 2025 | 72.90 | 73.25 | 72.50 | 72.65 | 71.10 | -0.34% | 122,650 |
| Oct 8, 2025 | 73.05 | 73.15 | 72.35 | 72.90 | 71.35 | -0.27% | 246,750 |
| Oct 7, 2025 | 73.45 | 73.45 | 72.40 | 73.10 | 71.54 | -0.48% | 295,810 |
| Oct 6, 2025 | 74.50 | 75.00 | 72.85 | 73.45 | 71.89 | -0.81% | 105,510 |
| Oct 3, 2025 | 74.40 | 74.95 | 74.05 | 74.05 | 72.47 | 0.07% | 337,000 |
| Oct 2, 2025 | 73.65 | 74.50 | 72.30 | 74.00 | 72.43 | 1.51% | 643,190 |
| Oct 1, 2025 | 71.40 | 74.35 | 71.00 | 72.90 | 71.35 | 2.10% | 406,430 |
| Sep 30, 2025 | 70.20 | 71.40 | 67.25 | 71.40 | 69.88 | 1.85% | 678,790 |
| Sep 29, 2025 | 70.20 | 70.95 | 70.10 | 70.10 | 68.61 | -0.14% | 503,910 |
| Sep 26, 2025 | 70.85 | 70.85 | 70.15 | 70.20 | 68.71 | -0.28% | 641,500 |
| Sep 25, 2025 | 72.05 | 72.60 | 70.20 | 70.40 | 68.90 | -2.29% | 529,260 |
| Sep 24, 2025 | 73.50 | 74.50 | 72.05 | 72.05 | 70.52 | -2.64% | 545,190 |
| Sep 23, 2025 | 77.35 | 77.40 | 73.55 | 74.00 | 72.43 | -4.45% | 1,130,950 |
| Sep 22, 2025 | 76.45 | 78.60 | 76.40 | 77.45 | 75.80 | 1.24% | 1,040,550 |
| Sep 19, 2025 | 76.80 | 76.80 | 75.05 | 76.50 | 74.87 | - | 10,721,110 |
| Sep 18, 2025 | 74.60 | 76.75 | 74.20 | 76.50 | 74.87 | 2.55% | 1,375,610 |
| Sep 17, 2025 | 73.75 | 75.00 | 73.75 | 74.60 | 73.01 | 1.15% | 858,410 |
| Sep 16, 2025 | 73.55 | 74.00 | 73.00 | 73.75 | 72.18 | 0.27% | 438,700 |
| Sep 15, 2025 | 74.40 | 75.00 | 73.00 | 73.55 | 71.99 | -2.00% | 324,790 |
| Sep 12, 2025 | 75.90 | 75.90 | 74.10 | 75.05 | 73.45 | -1.12% | 486,010 |
| Sep 11, 2025 | 73.90 | 76.00 | 73.35 | 75.90 | 74.29 | 3.76% | 666,070 |
| Sep 10, 2025 | 72.20 | 74.50 | 71.65 | 73.15 | 71.59 | 1.60% | 768,880 |
| Sep 9, 2025 | 72.00 | 72.85 | 71.90 | 72.00 | 70.47 | - | 121,690 |
| Sep 8, 2025 | 71.60 | 73.15 | 71.40 | 72.00 | 70.47 | 1.19% | 922,060 |
| Sep 5, 2025 | 71.50 | 72.25 | 70.90 | 71.15 | 69.64 | 0.21% | 340,190 |
| Sep 4, 2025 | 71.50 | 72.40 | 70.95 | 71.00 | 69.49 | -0.70% | 234,310 |
| Sep 3, 2025 | 73.00 | 73.85 | 71.35 | 71.50 | 69.98 | -1.92% | 344,090 |
| Sep 2, 2025 | 74.45 | 74.90 | 72.90 | 72.90 | 71.35 | -2.02% | 156,650 |
| Sep 1, 2025 | 75.00 | 75.10 | 73.20 | 74.40 | 72.82 | -0.73% | 276,880 |
| Aug 29, 2025 | 76.85 | 76.85 | 74.85 | 74.95 | 73.36 | -2.54% | 656,090 |
| Aug 28, 2025 | 77.00 | 77.70 | 76.05 | 76.90 | 75.26 | -0.13% | 356,560 |
| Aug 27, 2025 | 72.80 | 77.45 | 72.80 | 77.00 | 75.36 | 5.77% | 1,387,850 |
| Aug 26, 2025 | 70.55 | 73.70 | 70.55 | 72.80 | 71.25 | 3.56% | 595,280 |
| Aug 22, 2025 | 71.50 | 72.15 | 70.20 | 70.30 | 68.80 | -1.33% | 403,030 |
| Aug 20, 2025 | 71.30 | 72.50 | 70.80 | 71.25 | 69.73 | -0.07% | 168,810 |
| Aug 19, 2025 | 72.20 | 73.00 | 71.25 | 71.30 | 69.78 | -1.25% | 123,910 |
| Aug 18, 2025 | 72.00 | 72.70 | 71.25 | 72.20 | 70.66 | 2.27% | 183,530 |
| Aug 15, 2025 | 71.50 | 73.00 | 70.00 | 70.60 | 69.10 | -1.26% | 480,130 |
| Aug 14, 2025 | 71.60 | 72.80 | 71.30 | 71.50 | 69.98 | - | 148,030 |
| Aug 13, 2025 | 73.95 | 74.00 | 71.25 | 71.50 | 69.98 | -1.52% | 527,040 |
| Aug 12, 2025 | 70.25 | 73.85 | 70.25 | 72.60 | 71.06 | 1.26% | 520,090 |
| Aug 11, 2025 | 76.00 | 76.00 | 71.20 | 71.70 | 70.17 | -5.66% | 759,130 |
| Aug 8, 2025 | 76.50 | 77.15 | 76.00 | 76.00 | 74.38 | -0.39% | 123,380 |
| Aug 7, 2025 | 77.80 | 77.95 | 76.15 | 76.30 | 74.68 | -1.68% | 356,940 |
| Aug 6, 2025 | 77.70 | 78.20 | 77.60 | 77.60 | 75.95 | -0.77% | 131,160 |
| Aug 5, 2025 | 78.00 | 79.00 | 78.00 | 78.20 | 76.54 | 0.19% | 151,750 |
| Aug 4, 2025 | 77.45 | 78.50 | 77.00 | 78.05 | 76.39 | 0.77% | 316,170 |
| Aug 1, 2025 | 75.90 | 77.65 | 75.50 | 77.45 | 75.80 | 1.97% | 151,890 |
| Jul 31, 2025 | 77.90 | 78.50 | 75.95 | 75.95 | 74.33 | -2.63% | 241,310 |
| Jul 30, 2025 | 79.45 | 79.70 | 76.10 | 78.00 | 76.34 | -1.76% | 307,480 |
| Jul 29, 2025 | 76.90 | 79.80 | 76.05 | 79.40 | 77.71 | 3.52% | 984,010 |
| Jul 28, 2025 | 75.00 | 77.75 | 74.35 | 76.70 | 75.07 | 3.37% | 339,640 |
| Jul 25, 2025 | 74.50 | 74.95 | 74.10 | 74.20 | 72.62 | -0.40% | 193,760 |
| Jul 24, 2025 | 75.35 | 75.50 | 74.10 | 74.50 | 72.91 | -1.26% | 192,840 |
| Jul 23, 2025 | 75.90 | 75.90 | 75.00 | 75.45 | 73.84 | 0.07% | 69,600 |
| Jul 22, 2025 | 75.00 | 75.90 | 74.55 | 75.40 | 73.80 | 1.34% | 102,700 |
| Jul 21, 2025 | 74.00 | 74.85 | 73.60 | 74.40 | 72.82 | 1.50% | 172,900 |
| Jul 18, 2025 | 73.20 | 73.95 | 72.45 | 73.30 | 71.74 | 0.14% | 121,750 |
| Jul 17, 2025 | 73.00 | 73.95 | 71.90 | 73.20 | 71.64 | 0.55% | 300,570 |
| Jul 16, 2025 | 75.35 | 75.35 | 72.50 | 72.80 | 71.25 | -3.38% | 496,620 |