Security Bank Corporation (PSE:SECB)
Philippines
· Delayed Price · Currency is PHP 64.80
+0.70 (1.09%)
Last updated: Apr 29, 2026, 11:55 AM PST
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.90 | 65.00 | 64.50 | 64.80 | - | -0.15% | 20,240 |
| Apr 28, 2026 | 65.15 | 65.15 | 63.90 | 64.90 | 64.90 | -0.38% | 257,200 |
| Apr 27, 2026 | 65.95 | 66.85 | 65.00 | 65.15 | 65.15 | -1.21% | 187,640 |
| Apr 24, 2026 | 66.00 | 67.50 | 65.40 | 65.95 | 65.95 | 0.84% | 137,390 |
| Apr 23, 2026 | 68.00 | 68.00 | 65.00 | 65.40 | 65.40 | -3.82% | 299,360 |
| Apr 22, 2026 | 68.00 | 68.90 | 66.75 | 68.00 | 68.00 | -0.73% | 430,850 |
| Apr 21, 2026 | 68.30 | 68.80 | 67.75 | 68.50 | 67.00 | 0.15% | 254,070 |
| Apr 20, 2026 | 67.50 | 68.75 | 67.50 | 68.40 | 66.90 | 1.33% | 150,560 |
| Apr 17, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 66.02 | -0.74% | 507,580 |
| Apr 16, 2026 | 68.35 | 68.80 | 67.70 | 68.00 | 66.51 | -0.51% | 141,430 |
| Apr 15, 2026 | 68.00 | 68.80 | 68.00 | 68.35 | 66.85 | 0.51% | 118,870 |
| Apr 14, 2026 | 68.00 | 68.60 | 67.35 | 68.00 | 66.51 | - | 160,560 |
| Apr 13, 2026 | 68.05 | 68.70 | 67.45 | 68.00 | 66.51 | -0.07% | 39,650 |
| Apr 10, 2026 | 67.50 | 68.80 | 67.40 | 68.05 | 66.56 | 0.81% | 143,140 |
| Apr 8, 2026 | 65.90 | 67.50 | 65.90 | 67.50 | 66.02 | 2.51% | 97,320 |
| Apr 7, 2026 | 65.90 | 66.70 | 65.75 | 65.85 | 64.41 | -0.08% | 50,150 |
| Apr 6, 2026 | 65.85 | 66.60 | 65.70 | 65.90 | 64.46 | 0.15% | 32,980 |
| Apr 1, 2026 | 65.50 | 66.40 | 65.50 | 65.80 | 64.36 | 0.92% | 39,230 |
| Mar 31, 2026 | 65.40 | 65.55 | 65.00 | 65.20 | 63.77 | -0.38% | 172,050 |
| Mar 30, 2026 | 66.45 | 66.45 | 65.10 | 65.45 | 64.02 | -1.58% | 160,250 |
| Mar 27, 2026 | 66.80 | 66.80 | 66.30 | 66.50 | 65.04 | -0.45% | 44,850 |
| Mar 26, 2026 | 66.85 | 67.00 | 66.60 | 66.80 | 65.34 | -0.07% | 29,910 |
| Mar 25, 2026 | 66.45 | 67.00 | 66.25 | 66.85 | 65.39 | 0.60% | 64,450 |
| Mar 24, 2026 | 66.50 | 66.70 | 65.10 | 66.45 | 64.99 | 2.07% | 79,380 |
| Mar 23, 2026 | 68.00 | 68.00 | 65.00 | 65.10 | 63.67 | -4.69% | 177,810 |
| Mar 19, 2026 | 66.60 | 68.30 | 65.60 | 68.30 | 66.80 | 2.40% | 411,670 |
| Mar 18, 2026 | 66.75 | 67.45 | 66.40 | 66.70 | 65.24 | -0.07% | 144,870 |
| Mar 17, 2026 | 66.50 | 67.15 | 66.50 | 66.75 | 65.29 | 0.38% | 64,260 |
| Mar 16, 2026 | 67.30 | 67.30 | 66.00 | 66.50 | 65.04 | -1.19% | 113,810 |
| Mar 13, 2026 | 68.30 | 68.40 | 67.25 | 67.30 | 65.83 | -1.46% | 179,250 |
| Mar 12, 2026 | 69.55 | 69.55 | 68.00 | 68.30 | 66.80 | -1.73% | 48,810 |
| Mar 11, 2026 | 68.40 | 69.90 | 68.40 | 69.50 | 67.98 | 0.72% | 334,910 |
| Mar 10, 2026 | 68.10 | 69.25 | 68.00 | 69.00 | 67.49 | 0.88% | 322,630 |
| Mar 9, 2026 | 69.50 | 69.50 | 66.75 | 68.40 | 66.90 | -2.29% | 346,390 |
| Mar 6, 2026 | 70.00 | 70.20 | 69.45 | 70.00 | 68.47 | - | 154,180 |
| Mar 5, 2026 | 69.60 | 71.00 | 69.10 | 70.00 | 68.47 | 0.57% | 172,650 |
| Mar 4, 2026 | 70.25 | 71.05 | 68.80 | 69.60 | 68.08 | -1.56% | 566,640 |
| Mar 3, 2026 | 71.00 | 71.90 | 70.00 | 70.70 | 69.15 | -0.42% | 283,240 |
| Mar 2, 2026 | 69.50 | 72.40 | 69.50 | 71.00 | 69.45 | -3.86% | 415,170 |
| Feb 27, 2026 | 74.50 | 74.50 | 73.50 | 73.85 | 72.23 | -0.87% | 154,170 |
| Feb 26, 2026 | 72.60 | 74.90 | 72.60 | 74.50 | 72.87 | 2.76% | 504,890 |
| Feb 25, 2026 | 71.05 | 73.00 | 71.05 | 72.50 | 70.91 | 2.04% | 716,950 |
| Feb 24, 2026 | 71.60 | 71.75 | 70.95 | 71.05 | 69.49 | -0.77% | 321,760 |
| Feb 23, 2026 | 71.00 | 72.00 | 71.00 | 71.60 | 70.03 | 0.85% | 150,860 |
| Feb 20, 2026 | 71.75 | 71.75 | 70.85 | 71.00 | 69.45 | -1.05% | 221,620 |
| Feb 19, 2026 | 69.50 | 71.80 | 69.50 | 71.75 | 70.18 | 3.24% | 687,950 |
| Feb 18, 2026 | 67.70 | 69.85 | 67.65 | 69.50 | 67.98 | 2.89% | 807,170 |
| Feb 16, 2026 | 67.60 | 67.75 | 66.95 | 67.55 | 66.07 | 0.15% | 103,430 |
| Feb 13, 2026 | 67.55 | 67.75 | 66.95 | 67.45 | 65.97 | -0.07% | 57,850 |
| Feb 12, 2026 | 67.50 | 67.80 | 66.85 | 67.50 | 66.02 | 0.37% | 161,280 |
| Feb 11, 2026 | 67.15 | 67.85 | 67.00 | 67.25 | 65.78 | 0.67% | 93,110 |
| Feb 10, 2026 | 67.10 | 67.15 | 66.65 | 66.80 | 65.34 | -0.52% | 289,460 |
| Feb 9, 2026 | 67.25 | 67.45 | 66.80 | 67.15 | 65.68 | 0.37% | 163,920 |
| Feb 6, 2026 | 66.25 | 66.95 | 66.25 | 66.90 | 65.44 | 0.98% | 69,600 |
| Feb 5, 2026 | 66.20 | 67.05 | 66.00 | 66.25 | 64.80 | 0.23% | 124,730 |
| Feb 4, 2026 | 66.00 | 67.05 | 65.95 | 66.10 | 64.65 | 0.84% | 151,160 |
| Feb 3, 2026 | 66.00 | 66.00 | 65.00 | 65.55 | 64.11 | 0.85% | 234,710 |
| Feb 2, 2026 | 65.20 | 66.10 | 65.00 | 65.00 | 63.58 | -0.08% | 113,630 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.00 | 65.05 | 63.63 | -1.74% | 491,320 |
| Jan 29, 2026 | 67.50 | 67.50 | 66.00 | 66.20 | 64.75 | -1.27% | 196,920 |
| Jan 28, 2026 | 66.80 | 67.30 | 66.10 | 67.05 | 65.58 | 0.37% | 181,170 |
| Jan 27, 2026 | 67.90 | 67.90 | 66.80 | 66.80 | 65.34 | -1.76% | 141,210 |
| Jan 26, 2026 | 67.40 | 68.00 | 66.60 | 68.00 | 66.51 | 0.89% | 255,190 |
| Jan 23, 2026 | 67.30 | 68.00 | 67.30 | 67.40 | 65.92 | 0.15% | 178,950 |
| Jan 22, 2026 | 66.65 | 67.80 | 66.65 | 67.30 | 65.83 | 0.98% | 167,430 |
| Jan 21, 2026 | 67.90 | 67.90 | 66.55 | 66.65 | 65.19 | -1.26% | 366,590 |
| Jan 20, 2026 | 68.20 | 68.50 | 67.25 | 67.50 | 66.02 | -0.74% | 146,950 |
| Jan 19, 2026 | 68.00 | 68.60 | 68.00 | 68.00 | 66.51 | - | 242,670 |
| Jan 16, 2026 | 68.00 | 68.60 | 67.95 | 68.00 | 66.51 | 0.52% | 213,360 |
| Jan 15, 2026 | 68.10 | 68.50 | 67.65 | 67.65 | 66.17 | -0.66% | 309,120 |
| Jan 14, 2026 | 68.85 | 68.85 | 67.90 | 68.10 | 66.61 | 0.37% | 575,660 |
| Jan 13, 2026 | 68.45 | 69.65 | 67.85 | 67.85 | 66.36 | -0.22% | 706,410 |
| Jan 12, 2026 | 67.85 | 69.00 | 67.80 | 68.00 | 66.51 | 0.22% | 285,400 |
| Jan 9, 2026 | 68.75 | 68.80 | 67.85 | 67.85 | 66.36 | -1.31% | 180,470 |
| Jan 8, 2026 | 68.90 | 69.75 | 68.45 | 68.75 | 67.24 | -0.15% | 153,610 |
| Jan 7, 2026 | 67.45 | 68.85 | 67.45 | 68.85 | 67.34 | 2.08% | 226,660 |
| Jan 6, 2026 | 67.50 | 68.75 | 67.40 | 67.45 | 65.97 | 0.60% | 815,210 |
| Jan 5, 2026 | 67.00 | 67.75 | 67.00 | 67.05 | 65.58 | 0.07% | 534,830 |
| Jan 2, 2026 | 66.25 | 67.60 | 66.25 | 67.00 | 65.53 | 2.06% | 226,150 |
| Dec 29, 2025 | 64.65 | 66.70 | 64.65 | 65.65 | 64.21 | -0.45% | 216,380 |
| Dec 26, 2025 | 64.30 | 66.70 | 64.30 | 65.95 | 64.51 | 2.73% | 78,320 |
| Dec 23, 2025 | 66.00 | 66.50 | 64.20 | 64.20 | 62.79 | -0.31% | 507,350 |
| Dec 22, 2025 | 66.90 | 67.00 | 64.40 | 64.40 | 62.99 | -3.74% | 1,280,510 |
| Dec 19, 2025 | 67.50 | 67.55 | 66.85 | 66.90 | 65.44 | -0.15% | 302,070 |
| Dec 18, 2025 | 66.80 | 68.00 | 66.80 | 67.00 | 65.53 | 0.22% | 54,720 |
| Dec 17, 2025 | 67.00 | 67.20 | 66.80 | 66.85 | 65.39 | -0.22% | 106,280 |
| Dec 16, 2025 | 67.50 | 68.45 | 66.80 | 67.00 | 65.53 | -0.74% | 1,178,950 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.50 | 67.50 | 66.02 | -0.15% | 325,380 |
| Dec 12, 2025 | 67.50 | 68.60 | 67.40 | 67.60 | 66.12 | 0.30% | 73,910 |
| Dec 11, 2025 | 67.40 | 68.10 | 67.40 | 67.40 | 65.92 | - | 44,110 |
| Dec 10, 2025 | 67.50 | 69.50 | 67.00 | 67.40 | 65.92 | -0.15% | 339,960 |
| Dec 9, 2025 | 67.50 | 68.40 | 67.40 | 67.50 | 66.02 | - | 126,380 |
| Dec 5, 2025 | 67.70 | 68.30 | 67.35 | 67.50 | 66.02 | -0.30% | 104,100 |
| Dec 4, 2025 | 68.70 | 68.70 | 67.70 | 67.70 | 66.22 | -1.53% | 96,080 |
| Dec 3, 2025 | 68.70 | 68.95 | 68.60 | 68.75 | 67.24 | 0.22% | 32,570 |
| Dec 2, 2025 | 68.25 | 69.00 | 68.25 | 68.60 | 67.10 | 0.51% | 24,650 |
| Dec 1, 2025 | 69.00 | 69.45 | 68.10 | 68.25 | 66.76 | -1.09% | 36,790 |
| Nov 28, 2025 | 68.70 | 69.25 | 68.50 | 69.00 | 67.49 | 0.44% | 39,700 |
| Nov 27, 2025 | 69.45 | 69.45 | 68.10 | 68.70 | 67.20 | -0.43% | 45,990 |
| Nov 26, 2025 | 69.10 | 69.35 | 68.20 | 69.00 | 67.49 | - | 51,450 |