Skip to main content
Transpacific Broadband Group International, Inc. (PSE:TBGI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.125
+0.001 (0.81%)
At close: Mar 6, 2026

PSE:TBGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.130.120.130.130.81%710,000
Mar 5, 20260.120.120.120.120.12-20,000
Mar 4, 20260.120.120.120.120.121.64%1,390,000
Mar 3, 20260.120.120.120.120.12-0.81%450,000
Mar 2, 20260.130.130.120.120.12-2.38%810,000
Feb 27, 20260.130.130.130.130.131.61%270,000
Feb 26, 20260.120.130.120.120.121.64%120,000
Feb 25, 20260.130.130.120.120.12-2.40%550,000
Feb 24, 20260.130.130.120.130.13-370,000
Feb 23, 20260.120.130.120.130.13-290,000
Feb 20, 20260.120.130.120.130.132.46%780,000
Feb 19, 20260.120.120.120.120.12-1.61%190,000
Feb 18, 20260.120.120.120.120.12-0.80%1,400,000
Feb 16, 20260.130.130.120.130.13-0.79%240,000
Feb 13, 20260.130.130.130.130.13-0.79%200,000
Feb 12, 20260.130.130.130.130.130.79%800,000
Feb 11, 20260.130.130.130.130.13-330,000
Feb 10, 20260.130.130.120.130.130.80%1,150,000
Feb 9, 20260.130.130.120.130.13-2.34%630,000
Feb 6, 20260.130.130.130.130.134.07%340,000
Feb 5, 20260.130.130.120.120.12-1,200,000
Feb 4, 20260.130.130.120.120.12-7.52%5,870,000
Feb 3, 20260.130.130.120.130.13-0.75%2,470,000
Feb 2, 20260.130.130.130.130.133.08%930,000
Jan 30, 20260.130.130.130.130.13-2.99%1,040,000
Jan 29, 20260.140.140.130.130.13-0.74%220,000
Jan 28, 20260.130.140.130.140.140.75%70,000
Jan 27, 20260.130.130.130.130.13-430,000
Jan 26, 20260.140.140.130.130.13-0.74%1,110,000
Jan 23, 20260.130.140.130.140.140.75%70,000
Jan 22, 20260.130.130.130.130.132.29%450,000
Jan 21, 20260.140.140.130.130.13-3.68%2,540,000
Jan 20, 20260.140.140.130.140.140.74%660,000
Jan 19, 20260.140.140.130.140.14-1.46%2,110,000
Jan 16, 20260.140.140.140.140.14-2.14%220,000
Jan 15, 20260.140.140.140.140.14-20,000
Jan 14, 20260.140.140.140.140.14-740,000
Jan 13, 20260.140.140.140.140.14-780,000
Jan 12, 20260.140.140.140.140.141.45%2,600,000
Jan 9, 20260.140.140.130.140.142.22%3,720,000
Jan 8, 20260.140.140.130.140.14-1.46%1,140,000
Jan 7, 20260.140.140.140.140.140.74%1,890,000
Jan 6, 20260.130.140.130.140.142.26%550,000
Jan 5, 20260.130.130.130.130.13-280,000
Jan 2, 20260.130.130.130.130.13-10,000
Dec 29, 20250.140.140.130.130.13-2.21%580,000
Dec 26, 20250.140.140.130.140.140.74%1,570,000
Dec 23, 20250.140.140.130.140.14-1.46%790,000
Dec 22, 20250.140.140.130.140.141.48%2,180,000
Dec 19, 20250.140.140.140.140.14-0.74%20,000
Dec 18, 20250.140.140.130.140.14-3.55%1,510,000
Dec 17, 20250.140.140.140.140.14-930,000
Dec 16, 20250.140.140.140.140.14-0.70%260,000
Dec 15, 20250.140.140.140.140.142.16%1,670,000
Dec 12, 20250.130.140.130.140.145.30%5,030,000
Dec 11, 20250.130.130.130.130.131.54%2,410,000
Dec 10, 20250.130.130.130.130.13-2,570,000
Dec 9, 20250.130.130.130.130.13-2,180,000
Dec 5, 20250.130.130.130.130.13-1,190,000
Dec 4, 20250.130.130.130.130.13-1,190,000
Dec 3, 20250.130.130.130.130.13-180,000
Dec 2, 20250.130.140.130.130.13-3,070,000
Dec 1, 20250.130.130.130.130.13-1.52%930,000
Nov 28, 20250.130.130.130.130.13-2.22%1,710,000
Nov 27, 20250.140.140.140.140.14-930,000
Nov 26, 20250.130.140.130.140.142.27%2,480,000
Nov 25, 20250.130.130.130.130.13-3.65%3,330,000
Nov 24, 20250.130.140.130.140.142.24%1,060,000
Nov 21, 20250.140.140.130.130.13-1.47%1,090,000
Nov 20, 20250.140.140.140.140.14-2.16%100,000
Nov 19, 20250.140.140.130.140.142.96%1,400,000
Nov 18, 20250.140.140.140.140.14--
Nov 17, 20250.130.140.130.140.143.85%60,000
Nov 14, 20250.140.140.130.130.13-2.99%2,100,000
Nov 13, 20250.130.140.130.130.13-1,530,000
Nov 12, 20250.130.140.130.130.130.75%3,260,000
Nov 11, 20250.130.140.130.130.13-1,280,000
Nov 10, 20250.140.140.130.130.13-5.00%1,650,000
Nov 7, 20250.150.160.140.140.14-12.50%6,180,000
Nov 6, 20250.140.160.140.160.1615.94%9,710,000
Nov 5, 20250.130.140.130.140.142.99%990,000
Nov 4, 20250.140.140.130.130.13-2.90%2,970,000
Nov 3, 20250.130.140.130.140.143.76%3,570,000
Oct 30, 20250.130.140.130.130.13-4.32%1,800,000
Oct 29, 20250.150.150.130.140.14-6.08%4,190,000
Oct 28, 20250.150.150.150.150.15-730,000
Oct 27, 20250.150.150.150.150.15-1.33%990,000
Oct 24, 20250.150.150.140.150.15-1,070,000
Oct 23, 20250.150.150.150.150.15-680,000
Oct 22, 20250.150.150.150.150.15-3.23%430,000
Oct 21, 20250.150.160.150.160.161.31%840,000
Oct 20, 20250.160.160.150.150.15-1.92%4,730,000
Oct 17, 20250.160.170.150.160.16-4.88%4,350,000
Oct 16, 20250.160.170.150.160.167.89%4,180,000
Oct 15, 20250.150.150.150.150.152.01%4,610,000
Oct 14, 20250.150.160.140.150.15-3.25%4,380,000
Oct 13, 20250.150.160.150.150.156.21%2,050,000
Oct 10, 20250.150.150.150.150.15-5.23%5,440,000
Oct 9, 20250.160.160.150.150.15-4.38%4,670,000
Oct 8, 20250.170.180.150.160.16-7.51%5,780,000