Security Bank Corporation (PSE:SECB)
Philippines
· Delayed Price · Currency is PHP 69.60
-1.10 (-1.56%)
At close: Mar 4, 2026
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 71.00 | 71.90 | 70.00 | 70.70 | 70.70 | -0.42% | 283,240 |
| Mar 2, 2026 | 69.50 | 72.40 | 69.50 | 71.00 | 71.00 | -3.86% | 415,170 |
| Feb 27, 2026 | 74.50 | 74.50 | 73.50 | 73.85 | 73.85 | -0.87% | 154,170 |
| Feb 26, 2026 | 72.60 | 74.90 | 72.60 | 74.50 | 74.50 | 2.76% | 504,890 |
| Feb 25, 2026 | 71.05 | 73.00 | 71.05 | 72.50 | 72.50 | 2.04% | 716,950 |
| Feb 24, 2026 | 71.60 | 71.75 | 70.95 | 71.05 | 71.05 | -0.77% | 321,760 |
| Feb 23, 2026 | 71.00 | 72.00 | 71.00 | 71.60 | 71.60 | 0.85% | 150,860 |
| Feb 20, 2026 | 71.75 | 71.75 | 70.85 | 71.00 | 71.00 | -1.05% | 221,620 |
| Feb 19, 2026 | 69.50 | 71.80 | 69.50 | 71.75 | 71.75 | 3.24% | 687,950 |
| Feb 18, 2026 | 67.70 | 69.85 | 67.65 | 69.50 | 69.50 | 2.89% | 807,170 |
| Feb 16, 2026 | 67.60 | 67.75 | 66.95 | 67.55 | 67.55 | 0.15% | 103,430 |
| Feb 13, 2026 | 67.55 | 67.75 | 66.95 | 67.45 | 67.45 | -0.07% | 57,850 |
| Feb 12, 2026 | 67.50 | 67.80 | 66.85 | 67.50 | 67.50 | 0.37% | 161,280 |
| Feb 11, 2026 | 67.15 | 67.85 | 67.00 | 67.25 | 67.25 | 0.67% | 93,110 |
| Feb 10, 2026 | 67.10 | 67.15 | 66.65 | 66.80 | 66.80 | -0.52% | 289,460 |
| Feb 9, 2026 | 67.25 | 67.45 | 66.80 | 67.15 | 67.15 | 0.37% | 163,920 |
| Feb 6, 2026 | 66.25 | 66.95 | 66.25 | 66.90 | 66.90 | 0.98% | 69,600 |
| Feb 5, 2026 | 66.20 | 67.05 | 66.00 | 66.25 | 66.25 | 0.23% | 124,730 |
| Feb 4, 2026 | 66.00 | 67.05 | 65.95 | 66.10 | 66.10 | 0.84% | 151,160 |
| Feb 3, 2026 | 66.00 | 66.00 | 65.00 | 65.55 | 65.55 | 0.85% | 234,710 |
| Feb 2, 2026 | 65.20 | 66.10 | 65.00 | 65.00 | 65.00 | -0.08% | 113,630 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.00 | 65.05 | 65.05 | -1.74% | 491,320 |
| Jan 29, 2026 | 67.50 | 67.50 | 66.00 | 66.20 | 66.20 | -1.27% | 196,920 |
| Jan 28, 2026 | 66.80 | 67.30 | 66.10 | 67.05 | 67.05 | 0.37% | 181,170 |
| Jan 27, 2026 | 67.90 | 67.90 | 66.80 | 66.80 | 66.80 | -1.76% | 141,210 |
| Jan 26, 2026 | 67.40 | 68.00 | 66.60 | 68.00 | 68.00 | 0.89% | 255,190 |
| Jan 23, 2026 | 67.30 | 68.00 | 67.30 | 67.40 | 67.40 | 0.15% | 178,950 |
| Jan 22, 2026 | 66.65 | 67.80 | 66.65 | 67.30 | 67.30 | 0.98% | 167,430 |
| Jan 21, 2026 | 67.90 | 67.90 | 66.55 | 66.65 | 66.65 | -1.26% | 366,590 |
| Jan 20, 2026 | 68.20 | 68.50 | 67.25 | 67.50 | 67.50 | -0.74% | 146,950 |
| Jan 19, 2026 | 68.00 | 68.60 | 68.00 | 68.00 | 68.00 | - | 242,670 |
| Jan 16, 2026 | 68.00 | 68.60 | 67.95 | 68.00 | 68.00 | 0.52% | 213,360 |
| Jan 15, 2026 | 68.10 | 68.50 | 67.65 | 67.65 | 67.65 | -0.66% | 309,120 |
| Jan 14, 2026 | 68.85 | 68.85 | 67.90 | 68.10 | 68.10 | 0.37% | 575,660 |
| Jan 13, 2026 | 68.45 | 69.65 | 67.85 | 67.85 | 67.85 | -0.22% | 706,410 |
| Jan 12, 2026 | 67.85 | 69.00 | 67.80 | 68.00 | 68.00 | 0.22% | 285,400 |
| Jan 9, 2026 | 68.75 | 68.80 | 67.85 | 67.85 | 67.85 | -1.31% | 180,470 |
| Jan 8, 2026 | 68.90 | 69.75 | 68.45 | 68.75 | 68.75 | -0.15% | 153,610 |
| Jan 7, 2026 | 67.45 | 68.85 | 67.45 | 68.85 | 68.85 | 2.08% | 226,660 |
| Jan 6, 2026 | 67.50 | 68.75 | 67.40 | 67.45 | 67.45 | 0.60% | 815,210 |
| Jan 5, 2026 | 67.00 | 67.75 | 67.00 | 67.05 | 67.05 | 0.07% | 534,830 |
| Jan 2, 2026 | 66.25 | 67.60 | 66.25 | 67.00 | 67.00 | 2.06% | 226,150 |
| Dec 29, 2025 | 64.65 | 66.70 | 64.65 | 65.65 | 65.65 | -0.45% | 216,380 |
| Dec 26, 2025 | 64.30 | 66.70 | 64.30 | 65.95 | 65.95 | 2.73% | 78,320 |
| Dec 23, 2025 | 66.00 | 66.50 | 64.20 | 64.20 | 64.20 | -0.31% | 507,350 |
| Dec 22, 2025 | 66.90 | 67.00 | 64.40 | 64.40 | 64.40 | -3.74% | 1,280,510 |
| Dec 19, 2025 | 67.50 | 67.55 | 66.85 | 66.90 | 66.90 | -0.15% | 302,070 |
| Dec 18, 2025 | 66.80 | 68.00 | 66.80 | 67.00 | 67.00 | 0.22% | 54,720 |
| Dec 17, 2025 | 67.00 | 67.20 | 66.80 | 66.85 | 66.85 | -0.22% | 106,280 |
| Dec 16, 2025 | 67.50 | 68.45 | 66.80 | 67.00 | 67.00 | -0.74% | 1,178,950 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.50 | 67.50 | 67.50 | -0.15% | 325,380 |
| Dec 12, 2025 | 67.50 | 68.60 | 67.40 | 67.60 | 67.60 | 0.30% | 73,910 |
| Dec 11, 2025 | 67.40 | 68.10 | 67.40 | 67.40 | 67.40 | - | 44,110 |
| Dec 10, 2025 | 67.50 | 69.50 | 67.00 | 67.40 | 67.40 | -0.15% | 339,960 |
| Dec 9, 2025 | 67.50 | 68.40 | 67.40 | 67.50 | 67.50 | - | 126,380 |
| 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 |