PBB Stock Price History - Philippine Business Bank, Inc., A Savings Bank
Best Day
₱10.00
January 06, 2025
Worst Day
₱7.02
October 07, 2025
Average Volume
21K
Daily Average
Most Traded
414K
May 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱7.37 | ₱7.37 | ₱7.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱7.37 | ₱7.38 | ₱7.37 | 700 shares | ₱5K | -₱0.01 | -0.14% |
| Nov 18, 2025 | ₱7.38 | ₱7.49 | ₱7.38 | 4K shares | ₱32K | -₱0.07 | -0.94% |
| Nov 17, 2025 | ₱7.45 | ₱7.49 | ₱7.30 | 2K shares | ₱17K | +₱0.15 | +2.05% |
| Nov 14, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱7.30 | ₱7.41 | ₱7.30 | 11K shares | ₱77K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱7.30 | ₱7.47 | ₱7.30 | 900 shares | ₱7K | -₱0.17 | -2.28% |
| Nov 10, 2025 | ₱7.47 | ₱7.47 | ₱7.30 | 6K shares | ₱42K | +₱0.17 | +2.33% |
| Nov 07, 2025 | ₱7.30 | ₱7.30 | ₱7.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱7.30 | ₱7.44 | ₱7.30 | 131K shares | ₱958K | -₱0.14 | -1.88% |
| Nov 05, 2025 | ₱7.44 | ₱7.49 | ₱7.43 | 2K shares | ₱13K | -₱0.05 | -0.67% |
| Nov 04, 2025 | ₱7.49 | ₱7.49 | ₱7.30 | 2K shares | ₱16K | +₱0.14 | +1.90% |
| Nov 03, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱7.35 | ₱7.41 | ₱7.35 | 7K shares | ₱53K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱7.35 | ₱7.37 | ₱7.30 | 37K shares | ₱271K | -₱0.02 | -0.27% |
| Oct 28, 2025 | ₱7.37 | ₱7.37 | ₱7.37 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱7.37 | ₱7.39 | ₱7.37 | 200 shares | ₱1K | -₱0.01 | -0.14% |
| Oct 24, 2025 | ₱7.38 | ₱7.40 | ₱7.38 | 3K shares | ₱24K | +₱0.32 | +4.38% |
| Oct 23, 2025 | ₱7.07 | ₱7.43 | ₱7.07 | 4K shares | ₱26K | -₱0.34 | -4.85% |
| Oct 22, 2025 | ₱7.43 | ₱7.43 | ₱7.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱7.43 | ₱7.44 | ₱7.43 | 5K shares | ₱37K | -₱0.01 | -0.13% |
| Oct 20, 2025 | ₱7.44 | ₱7.45 | ₱7.44 | 500 shares | ₱4K | -₱0.03 | -0.40% |
| Oct 17, 2025 | ₱7.47 | ₱7.47 | ₱7.47 | 100 shares | ₱747 | -₱0.01 | -0.13% |
| Oct 16, 2025 | ₱7.48 | ₱7.48 | ₱7.05 | 1K shares | ₱10K | +₱0.46 | +6.10% |
| Oct 15, 2025 | ₱7.05 | ₱7.49 | ₱7.05 | 20K shares | ₱141K | -₱0.01 | -0.14% |
| Oct 14, 2025 | ₱7.06 | ₱7.06 | ₱7.06 | 14K shares | ₱96K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱7.06 | ₱7.30 | ₱7.06 | 600 shares | ₱4K | -₱0.23 | -3.29% |
| Oct 10, 2025 | ₱7.30 | ₱7.30 | ₱7.27 | 2K shares | ₱12K | +₱0.03 | +0.41% |
| Oct 09, 2025 | ₱7.27 | ₱7.44 | ₱7.02 | 65K shares | ₱460K | -₱0.17 | -2.28% |
| Oct 08, 2025 | ₱7.44 | ₱7.44 | ₱7.06 | 9K shares | ₱68K | +₱0.44 | +5.98% |
| Oct 07, 2025 | ₱7.02 | ₱7.35 | ₱7.00 | 153K shares | ₱1.10 Million | -₱0.32 | -4.49% |
| Oct 06, 2025 | ₱7.35 | ₱7.35 | ₱7.35 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱7.35 | ₱7.50 | ₱7.35 | 7K shares | ₱52K | -₱0.13 | -1.74% |
| Oct 02, 2025 | ₱7.48 | ₱7.50 | ₱7.48 | 14K shares | ₱101K | -₱0.02 | -0.27% |
| Oct 01, 2025 | ₱7.50 | ₱7.50 | ₱7.46 | 3K shares | ₱22K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱7.50 | ₱7.50 | ₱7.46 | 274K shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱7.50 | ₱7.75 | ₱7.50 | 28K shares | ₱212K | -₱0.24 | -3.23% |
| Sep 26, 2025 | ₱7.75 | ₱7.75 | ₱7.75 | 100 shares | ₱775 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱7.75 | ₱7.88 | ₱7.75 | 82K shares | ₱634K | -₱0.13 | -1.65% |
| Sep 24, 2025 | ₱7.88 | ₱7.88 | ₱7.75 | 131K shares | ₱1.02 Million | +₱0.13 | +1.68% |
| Sep 23, 2025 | ₱7.75 | ₱7.89 | ₱7.75 | 6K shares | ₱47K | -₱0.14 | -1.77% |
| Sep 22, 2025 | ₱7.89 | ₱7.90 | ₱7.81 | 13K shares | ₱102K | +₱0.04 | +0.51% |
| Sep 19, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 5K shares | ₱35K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱7.85 | ₱7.85 | ₱7.75 | 17K shares | ₱133K | +₱0.07 | +0.90% |
| Sep 17, 2025 | ₱7.78 | ₱7.78 | ₱7.75 | 400 shares | ₱3K | +₱0.03 | +0.39% |
| Sep 16, 2025 | ₱7.75 | ₱7.80 | ₱7.75 | 83K shares | ₱642K | -₱0.05 | -0.64% |
| Sep 15, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱7.80 | ₱7.95 | ₱7.78 | 40K shares | ₱313K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 3K shares | ₱27K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱7.80 | ₱7.94 | ₱7.80 | 6K shares | ₱49K | -₱0.14 | -1.76% |
| Sep 09, 2025 | ₱7.94 | ₱7.94 | ₱7.85 | 300 shares | ₱2K | +₱0.19 | +2.45% |
| Sep 08, 2025 | ₱7.75 | ₱7.95 | ₱7.70 | 24K shares | ₱188K | -₱0.14 | -1.77% |
| Sep 05, 2025 | ₱7.89 | ₱7.89 | ₱7.87 | 500 shares | ₱4K | +₱0.02 | +0.25% |
| Sep 04, 2025 | ₱7.87 | ₱7.87 | ₱7.87 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱7.87 | ₱7.87 | ₱7.87 | 2K shares | ₱17K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱7.87 | ₱7.96 | ₱7.52 | 22K shares | ₱168K | -₱0.09 | -1.13% |
| Sep 01, 2025 | ₱7.96 | ₱8.27 | ₱7.80 | 7K shares | ₱53K | +₱0.16 | +2.05% |
| Aug 29, 2025 | ₱7.80 | ₱8.02 | ₱7.50 | 6K shares | ₱47K | +₱0.16 | +2.09% |
| Aug 28, 2025 | ₱7.64 | ₱7.64 | ₱7.50 | 21K shares | ₱163K | +₱0.14 | +1.87% |
| Aug 27, 2025 | ₱7.50 | ₱7.66 | ₱7.30 | 117K shares | ₱880K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱7.50 | ₱8.30 | ₱7.07 | 45K shares | ₱346K | +₱0.48 | +6.38% |
| Aug 22, 2025 | ₱7.05 | ₱8.40 | ₱7.02 | 282K shares | ₱2.04 Million | -₱1.05 | -14.86% |
| Aug 20, 2025 | ₱8.28 | ₱8.78 | ₱8.00 | 212K shares | ₱1.72 Million | -₱0.39 | -4.72% |
| Aug 19, 2025 | ₱8.69 | ₱8.70 | ₱8.52 | 35K shares | ₱296K | -₱0.01 | -0.11% |
| Aug 18, 2025 | ₱8.70 | ₱8.90 | ₱8.51 | 26K shares | ₱226K | +₱0.19 | +2.23% |
| Aug 15, 2025 | ₱8.51 | ₱8.91 | ₱8.51 | 5K shares | ₱41K | -₱0.39 | -4.60% |
| Aug 14, 2025 | ₱8.92 | ₱8.92 | ₱8.83 | 1K shares | ₱11K | +₱0.09 | +1.02% |
| Aug 13, 2025 | ₱8.83 | ₱8.92 | ₱8.83 | 600 shares | ₱5K | -₱0.09 | -1.01% |
| Aug 12, 2025 | ₱8.92 | ₱8.92 | ₱8.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱8.92 | ₱8.92 | ₱8.84 | 700 shares | ₱6K | +₱0.08 | +0.90% |
| Aug 08, 2025 | ₱8.84 | ₱8.92 | ₱8.78 | 10K shares | ₱88K | +₱0.01 | +0.11% |
| Aug 07, 2025 | ₱8.83 | ₱8.83 | ₱8.83 | 400 shares | ₱4K | +₱0.24 | +2.67% |
| Aug 06, 2025 | ₱8.60 | ₱8.81 | ₱8.60 | 2K shares | ₱19K | -₱0.20 | -2.38% |
| Aug 05, 2025 | ₱8.81 | ₱8.84 | ₱8.81 | 2K shares | ₱19K | -₱0.03 | -0.34% |
| Aug 04, 2025 | ₱8.84 | ₱8.84 | ₱8.83 | 2K shares | ₱18K | +₱0.01 | +0.11% |
| Aug 01, 2025 | ₱8.83 | ₱8.84 | ₱8.50 | 36K shares | ₱314K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱8.83 | ₱8.83 | ₱8.83 | 3K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱8.83 | ₱8.84 | ₱8.83 | 4K shares | ₱36K | -₱0.01 | -0.11% |
| Jul 29, 2025 | ₱8.84 | ₱8.89 | ₱8.58 | 10K shares | ₱82K | -₱0.08 | -0.90% |
| Jul 28, 2025 | ₱8.92 | ₱8.93 | ₱8.60 | 3K shares | ₱22K | +₱0.33 | +3.72% |
| Jul 25, 2025 | ₱8.60 | ₱8.87 | ₱8.53 | 6K shares | ₱48K | -₱0.26 | -3.04% |
| Jul 24, 2025 | ₱8.87 | ₱8.88 | ₱8.71 | 4K shares | ₱36K | -₱0.01 | -0.11% |
| Jul 23, 2025 | ₱8.88 | ₱8.88 | ₱8.52 | 20K shares | ₱173K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱8.88 | ₱8.88 | ₱8.51 | 16K shares | ₱141K | +₱0.17 | +1.95% |
| Jul 21, 2025 | ₱8.71 | ₱8.72 | ₱8.44 | 40K shares | ₱347K | +₱0.28 | +3.20% |
| Jul 18, 2025 | ₱8.44 | ₱8.71 | ₱8.44 | 6K shares | ₱53K | -₱0.07 | -0.82% |
| Jul 17, 2025 | ₱8.51 | ₱8.79 | ₱8.51 | 32K shares | ₱273K | -₱0.27 | -3.19% |
| Jul 16, 2025 | ₱8.79 | ₱8.80 | ₱8.79 | 47K shares | ₱410K | -₱0.01 | -0.11% |
| Jul 15, 2025 | ₱8.80 | ₱8.80 | ₱8.40 | 100 shares | ₱880 | +₱0.42 | +4.76% |
| Jul 14, 2025 | ₱8.40 | ₱8.87 | ₱8.40 | 8K shares | ₱71K | +₱0.02 | +0.24% |
| Jul 11, 2025 | ₱8.38 | ₱8.99 | ₱8.38 | 4K shares | ₱31K | -₱0.57 | -6.79% |
| Jul 10, 2025 | ₱8.99 | ₱9.00 | ₱8.00 | 14K shares | ₱115K | -₱0.11 | -1.21% |
| Jul 09, 2025 | ₱9.10 | ₱9.10 | ₱9.04 | 82K shares | ₱742K | +₱0.02 | +0.22% |
| Jul 08, 2025 | ₱9.08 | ₱9.08 | ₱9.00 | 25K shares | ₱223K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱9.08 | ₱9.08 | ₱9.03 | 50K shares | ₱451K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱9.08 | ₱9.08 | ₱8.89 | 9K shares | ₱83K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱9.08 | ₱9.08 | ₱9.00 | 12K shares | ₱104K | +₱0.08 | +0.89% |
| Jul 02, 2025 | ₱9.00 | ₱9.05 | ₱8.90 | 14K shares | ₱123K | -₱0.08 | -0.88% |
| Jul 01, 2025 | ₱9.08 | ₱9.08 | ₱8.89 | 1K shares | ₱13K | +₱0.19 | +2.14% |
| Jun 30, 2025 | ₱8.89 | ₱9.08 | ₱8.89 | 9K shares | ₱78K | -₱0.19 | -2.09% |
| Jun 27, 2025 | ₱9.08 | ₱9.08 | ₱9.08 | 400 shares | ₱4K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱9.08 | ₱9.08 | ₱8.80 | 8K shares | ₱68K | +₱0.19 | +2.14% |
| Jun 25, 2025 | ₱8.89 | ₱9.10 | ₱8.88 | 10K shares | ₱86K | -₱0.21 | -2.31% |
| Jun 24, 2025 | ₱9.10 | ₱9.10 | ₱9.10 | 11K shares | ₱103K | +₱0.31 | +3.41% |
| Jun 23, 2025 | ₱8.80 | ₱9.10 | ₱8.80 | 15K shares | ₱130K | -₱0.10 | -1.12% |
| Jun 20, 2025 | ₱8.90 | ₱8.90 | ₱8.80 | 52K shares | ₱458K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱8.90 | ₱9.00 | ₱8.90 | 71K shares | ₱639K | +₱0.10 | +1.14% |
| Jun 18, 2025 | ₱8.80 | ₱8.98 | ₱8.80 | 55K shares | ₱486K | -₱0.10 | -1.12% |
| Jun 17, 2025 | ₱8.90 | ₱8.90 | ₱8.89 | 14K shares | ₱128K | +₱0.01 | +0.11% |
| Jun 16, 2025 | ₱8.89 | ₱8.90 | ₱8.66 | 16K shares | ₱138K | +₱0.24 | +2.66% |
| Jun 13, 2025 | ₱8.66 | ₱8.66 | ₱8.65 | 12K shares | ₱107K | +₱0.01 | +0.12% |
| Jun 11, 2025 | ₱8.65 | ₱8.98 | ₱8.65 | 2K shares | ₱17K | -₱0.28 | -3.24% |
| Jun 10, 2025 | ₱8.94 | ₱8.94 | ₱8.65 | 15K shares | ₱138K | +₱0.03 | +0.34% |
| Jun 09, 2025 | ₱8.91 | ₱8.91 | ₱8.65 | 33K shares | ₱297K | +₱0.27 | +3.01% |
| Jun 05, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 7K shares | ₱58K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱8.65 | ₱8.65 | ₱8.55 | 22K shares | ₱190K | +₱0.10 | +1.17% |
| Jun 03, 2025 | ₱8.55 | ₱8.55 | ₱8.54 | 11K shares | ₱94K | +₱0.01 | +0.12% |
| Jun 02, 2025 | ₱8.54 | ₱8.55 | ₱8.54 | 500 shares | ₱4K | -₱0.01 | -0.12% |
| May 30, 2025 | ₱8.55 | ₱8.55 | ₱8.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱8.55 | ₱8.55 | ₱8.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱8.55 | ₱8.55 | ₱8.50 | 2K shares | ₱18K | +₱0.05 | +0.59% |
| May 27, 2025 | ₱8.50 | ₱8.50 | ₱8.48 | 35K shares | ₱300K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱8.50 | ₱8.68 | ₱8.50 | 200 shares | ₱2K | -₱0.18 | -2.07% |
| May 23, 2025 | ₱8.68 | ₱8.94 | ₱8.03 | 414K shares | ₱3.32 Million | -₱0.25 | -2.91% |
| May 22, 2025 | ₱8.94 | ₱9.00 | ₱8.01 | 28K shares | ₱241K | +₱1.04 | +11.61% |
| May 21, 2025 | ₱8.01 | ₱8.01 | ₱7.90 | 3K shares | ₱24K | +₱0.11 | +1.39% |
| May 20, 2025 | ₱7.90 | ₱8.15 | ₱7.90 | 19K shares | ₱149K | -₱0.24 | -3.07% |
| May 19, 2025 | ₱8.15 | ₱8.16 | ₱8.15 | 300 shares | ₱2K | -₱0.01 | -0.12% |
| May 16, 2025 | ₱8.16 | ₱8.16 | ₱8.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱8.16 | ₱8.16 | ₱8.16 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱8.16 | ₱8.16 | ₱8.16 | 2K shares | ₱16K | +₱0.16 | +2.00% |
| May 13, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱8.00 | ₱8.14 | ₱7.97 | 8K shares | ₱66K | -₱0.14 | -1.72% |
| May 08, 2025 | ₱8.14 | ₱8.14 | ₱8.00 | 11K shares | ₱85K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱8.14 | ₱8.14 | ₱8.14 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱8.14 | ₱8.14 | ₱8.05 | 300 shares | ₱2K | +₱0.09 | +1.12% |
| May 05, 2025 | ₱8.05 | ₱8.05 | ₱7.97 | 8K shares | ₱64K | +₱0.08 | +1.00% |
| May 02, 2025 | ₱7.97 | ₱7.97 | ₱7.97 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱7.97 | ₱7.97 | ₱7.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱7.97 | ₱7.97 | ₱7.97 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱7.97 | ₱7.97 | ₱7.95 | 6K shares | ₱49K | +₱0.03 | +0.38% |
| Apr 25, 2025 | ₱7.94 | ₱8.10 | ₱7.93 | 15K shares | ₱120K | +₱0.01 | +0.13% |
| Apr 24, 2025 | ₱7.93 | ₱7.93 | ₱7.93 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱7.93 | ₱7.93 | ₱7.93 | 3K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱7.93 | ₱8.17 | ₱7.93 | 4K shares | ₱28K | -₱0.17 | -2.10% |
| Apr 21, 2025 | ₱8.10 | ₱8.22 | ₱8.10 | 16K shares | ₱133K | -₱0.11 | -1.34% |
| Apr 16, 2025 | ₱8.21 | ₱8.52 | ₱8.21 | 3K shares | ₱23K | -₱0.30 | -3.64% |
| Apr 15, 2025 | ₱8.52 | ₱8.52 | ₱8.52 | 900 shares | ₱8K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱8.52 | ₱8.96 | ₱8.52 | 17K shares | ₱147K | -₱0.42 | -4.91% |
| Apr 11, 2025 | ₱8.96 | ₱8.96 | ₱8.22 | 3K shares | ₱29K | +₱0.16 | +1.82% |
| Apr 10, 2025 | ₱8.80 | ₱8.96 | ₱8.30 | 3K shares | ₱22K | +₱0.53 | +6.02% |
| Apr 08, 2025 | ₱8.30 | ₱8.99 | ₱8.20 | 9K shares | ₱83K | -₱0.64 | -7.68% |
| Apr 07, 2025 | ₱8.99 | ₱8.99 | ₱8.40 | 2K shares | ₱18K | +₱0.63 | +7.02% |
| Apr 04, 2025 | ₱8.40 | ₱8.40 | ₱8.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱8.40 | ₱8.67 | ₱8.40 | 11K shares | ₱95K | -₱0.26 | -3.11% |
| Apr 02, 2025 | ₱8.67 | ₱8.70 | ₱8.67 | 200 shares | ₱2K | -₱0.03 | -0.34% |
| Mar 31, 2025 | ₱8.70 | ₱8.72 | ₱8.20 | 40K shares | ₱349K | -₱0.02 | -0.23% |
| Mar 28, 2025 | ₱8.72 | ₱8.72 | ₱8.70 | 800 shares | ₱7K | +₱0.02 | +0.23% |
| Mar 27, 2025 | ₱8.70 | ₱8.70 | ₱8.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱8.70 | ₱8.70 | ₱8.29 | 100 shares | ₱870 | +₱0.43 | +4.95% |
| Mar 25, 2025 | ₱8.29 | ₱8.29 | ₱8.29 | 6K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱8.29 | ₱8.30 | ₱8.29 | 11K shares | ₱90K | -₱0.01 | -0.12% |
| Mar 21, 2025 | ₱8.30 | ₱8.30 | ₱8.29 | 1K shares | ₱8K | +₱0.01 | +0.12% |
| Mar 20, 2025 | ₱8.29 | ₱8.29 | ₱8.25 | 300 shares | ₱2K | +₱0.04 | +0.48% |
| Mar 19, 2025 | ₱8.25 | ₱8.25 | ₱8.20 | 100 shares | ₱825 | +₱0.05 | +0.61% |
| Mar 18, 2025 | ₱8.20 | ₱8.80 | ₱8.01 | 15K shares | ₱125K | -₱0.56 | -6.82% |
| Mar 17, 2025 | ₱8.80 | ₱9.20 | ₱8.80 | 500 shares | ₱4K | -₱0.38 | -4.35% |
| Mar 14, 2025 | ₱9.20 | ₱9.20 | ₱9.00 | 500 shares | ₱5K | +₱0.20 | +2.22% |
| Mar 13, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱9.00 | ₱9.00 | ₱8.90 | 300 shares | ₱3K | +₱0.10 | +1.12% |
| Mar 11, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱8.90 | ₱9.00 | ₱8.90 | 29K shares | ₱259K | -₱0.14 | -1.55% |
| Mar 07, 2025 | ₱9.04 | ₱9.10 | ₱9.04 | 9K shares | ₱77K | -₱0.06 | -0.66% |
| Mar 06, 2025 | ₱9.10 | ₱9.19 | ₱9.04 | 5K shares | ₱49K | -₱0.09 | -0.98% |
| Mar 05, 2025 | ₱9.19 | ₱9.23 | ₱9.04 | 7K shares | ₱64K | -₱0.04 | -0.43% |
| Mar 04, 2025 | ₱9.23 | ₱9.29 | ₱8.95 | 47K shares | ₱428K | +₱0.25 | +2.67% |
| Mar 03, 2025 | ₱8.99 | ₱9.16 | ₱8.99 | 5K shares | ₱44K | -₱0.17 | -1.86% |
| Feb 28, 2025 | ₱9.16 | ₱9.16 | ₱9.16 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱9.16 | ₱9.29 | ₱9.16 | 5K shares | ₱44K | -₱0.13 | -1.40% |
| Feb 26, 2025 | ₱9.29 | ₱9.29 | ₱9.00 | 700 shares | ₱7K | +₱0.30 | +3.22% |
| Feb 25, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱9.00 | ₱9.20 | ₱9.00 | 13K shares | ₱114K | -₱0.10 | -1.10% |
| Feb 21, 2025 | ₱9.10 | ₱9.30 | ₱9.10 | 10K shares | ₱92K | -₱0.20 | -2.15% |
| Feb 20, 2025 | ₱9.30 | ₱9.30 | ₱9.10 | 26K shares | ₱236K | +₱0.20 | +2.20% |
| Feb 19, 2025 | ₱9.10 | ₱9.20 | ₱9.10 | 4K shares | ₱32K | -₱0.10 | -1.09% |
| Feb 18, 2025 | ₱9.20 | ₱9.20 | ₱9.00 | 40K shares | ₱366K | +₱0.20 | +2.22% |
| Feb 17, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 100 shares | ₱900 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱9.00 | ₱9.01 | ₱9.00 | 24K shares | ₱212K | -₱0.01 | -0.11% |
| Feb 12, 2025 | ₱9.01 | ₱9.79 | ₱9.01 | 200 shares | ₱2K | -₱0.72 | -7.97% |
| Feb 11, 2025 | ₱9.79 | ₱9.80 | ₱9.79 | 5K shares | ₱48K | -₱0.01 | -0.10% |
| Feb 10, 2025 | ₱9.80 | ₱9.89 | ₱9.00 | 1K shares | ₱11K | +₱0.87 | +8.89% |
| Feb 07, 2025 | ₱9.00 | ₱9.10 | ₱9.00 | 57K shares | ₱514K | -₱0.10 | -1.10% |
| Feb 06, 2025 | ₱9.10 | ₱9.10 | ₱9.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱9.10 | ₱9.10 | ₱9.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱9.10 | ₱9.10 | ₱9.10 | 100 shares | ₱910 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱9.10 | ₱9.10 | ₱9.10 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱9.10 | ₱9.15 | ₱9.10 | 9K shares | ₱85K | -₱0.05 | -0.55% |
| Jan 30, 2025 | ₱9.15 | ₱9.15 | ₱9.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱9.15 | ₱9.65 | ₱9.15 | 10K shares | ₱92K | -₱0.47 | -5.18% |
| Jan 27, 2025 | ₱9.65 | ₱9.65 | ₱9.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱9.65 | ₱9.65 | ₱9.50 | 600 shares | ₱6K | +₱0.15 | +1.58% |
| Jan 23, 2025 | ₱9.50 | ₱9.50 | ₱9.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱9.50 | ₱9.70 | ₱9.50 | 202K shares | ₱1.94 Million | -₱0.20 | -2.06% |
| Jan 21, 2025 | ₱9.70 | ₱9.70 | ₱9.70 | 1K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱9.70 | ₱9.90 | ₱9.70 | 11K shares | ₱107K | -₱0.01 | -0.10% |
| Jan 17, 2025 | ₱9.71 | ₱9.71 | ₱9.70 | 5K shares | ₱49K | +₱0.01 | +0.10% |
| Jan 16, 2025 | ₱9.70 | ₱9.90 | ₱9.70 | 16K shares | ₱155K | -₱0.20 | -2.02% |
| Jan 15, 2025 | ₱9.90 | ₱9.90 | ₱9.70 | 100 shares | ₱990 | +₱0.20 | +2.06% |
| Jan 14, 2025 | ₱9.70 | ₱9.70 | ₱9.70 | 7K shares | ₱65K | -₱0.20 | -2.02% |
| Jan 13, 2025 | ₱9.90 | ₱9.90 | ₱9.90 | 500 shares | ₱5K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱9.90 | ₱9.90 | ₱9.90 | 3K shares | ₱27K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱9.90 | ₱9.95 | ₱9.70 | 6K shares | ₱59K | -₱0.05 | -0.50% |
| Jan 08, 2025 | ₱9.95 | ₱9.95 | ₱9.70 | 16K shares | ₱155K | +₱0.26 | +2.58% |
| Jan 07, 2025 | ₱9.70 | ₱10.00 | ₱9.70 | 16K shares | ₱155K | -₱0.29 | -3.00% |
| Jan 06, 2025 | ₱10.00 | ₱10.00 | ₱9.70 | 13K shares | ₱125K | +₱0.31 | +3.09% |
| Jan 03, 2025 | ₱9.70 | ₱9.70 | ₱9.61 | 77K shares | ₱748K | +₱0.09 | +0.94% |
| Jan 02, 2025 | ₱9.61 | ₱9.70 | ₱9.60 | 10K shares | ₱92K | -₱0.09 | -0.93% |
| Dec 27, 2024 | ₱9.70 | ₱10.00 | ₱9.60 | 72K shares | ₱698K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱9.70 | ₱9.70 | ₱9.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱9.70 | ₱9.70 | ₱9.40 | 5K shares | ₱49K | +₱0.31 | +3.19% |
| Dec 20, 2024 | ₱9.40 | ₱9.40 | ₱9.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱9.40 | ₱9.40 | ₱9.40 | 10K shares | ₱90K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱9.40 | ₱9.40 | ₱9.40 | 10K shares | ₱94K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱9.40 | ₱9.50 | ₱9.40 | 54K shares | ₱511K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱9.40 | ₱9.40 | ₱9.40 | 47K shares | ₱440K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱9.40 | ₱9.70 | ₱9.40 | 5K shares | ₱48K | -₱0.10 | -1.05% |
| Dec 12, 2024 | ₱9.50 | ₱9.50 | ₱9.50 | 46K shares | ₱441K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱9.50 | ₱9.89 | ₱9.50 | 36K shares | ₱338K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱9.50 | ₱9.50 | ₱9.50 | 15K shares | ₱143K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱9.50 | ₱9.50 | ₱9.40 | 24K shares | ₱232K | +₱0.10 | +1.06% |
| Dec 06, 2024 | ₱9.40 | ₱9.40 | ₱9.10 | 7K shares | ₱69K | +₱0.31 | +3.30% |
| Dec 05, 2024 | ₱9.10 | ₱9.50 | ₱9.10 | 4K shares | ₱34K | -₱0.38 | -4.21% |
| Dec 04, 2024 | ₱9.50 | ₱9.50 | ₱9.40 | 42K shares | ₱401K | +₱0.10 | +1.06% |
| Dec 03, 2024 | ₱9.40 | ₱9.50 | ₱9.30 | 27K shares | ₱252K | +₱0.10 | +1.08% |
| Dec 02, 2024 | ₱9.30 | ₱9.30 | ₱9.30 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱9.30 | ₱9.30 | ₱9.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱9.30 | ₱9.30 | ₱9.20 | 152K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱9.30 | ₱9.30 | ₱9.25 | 131K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱9.30 | ₱9.30 | ₱9.20 | 124K shares | ₱1.14 Million | +₱0.10 | +1.09% |
| Nov 25, 2024 | ₱9.20 | ₱9.20 | ₱9.10 | 101K shares | ₱930K | +₱0.04 | +0.44% |
| Nov 22, 2024 | ₱9.16 | ₱9.20 | ₱9.06 | 14K shares | ₱129K | +₱0.10 | +1.10% |
| Nov 21, 2024 | ₱9.06 | ₱9.10 | ₱9.06 | 4K shares | ₱34K | -₱0.04 | -0.44% |
| Nov 20, 2024 | ₱9.10 | ₱9.10 | ₱9.05 | 7K shares | ₱64K | +₱0.05 | +0.55% |
Advanced Filters
Narrow down the PBB historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of PBB historical performance
The price chart displays PBB closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PBB price history
Oct
2025
October 07, 2025
Lowest Price
₱7.02
Lowest price of ₱7.02 recorded, marking the period's minimum valuation, with a -4.49% decline on that day
Aug
2025
August 22, 2025
Biggest Daily Loss
₱7.05
(-14.86%)
Single-day loss of -14.86% with ₱1.05 price decrease, the largest percentage drop in this period, with 282K shares traded during the decline
May
2025
May 23, 2025
Highest Trading Volume
₱8.68
414K Shares (₱3.59M total value)
Most actively traded day with 414K shares (₱3.59M total value) at ₱8.68 per share, indicating peak investor activity
May
2025
May 22, 2025
Biggest Daily Gain
₱8.94
(+11.61%)
Single-day gain of 11.61% with ₱1.04 price increase, the largest percentage rise in this period, with 28K shares changing hands
Jan
2025
January 06, 2025
Highest Price
₱10.00
Peak price of ₱10.00 reached during this period, representing the stock's maximum value, with 13K shares traded and +3.09% price movement on that day
Historical Insights
Statistical analysis of PBB price movements
Price Volatility
Moderate
PBB showed moderate volatility with a standard deviation of 2.48% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PBB recorded 79 positive days, 88 negative days, and 78 unchanged days, resulting in a win rate of 32.2% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.98
The trading range spread for PBB was ₱2.98, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PBB by sector and company group
Historical Price Data FAQs
Common questions about PBB stock price history
What is the PBB stock price history page?
The PBB stock price history page provides comprehensive historical trading data for Philippine Business Bank, Inc., A Savings Bank, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PBB historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PBB insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PBB?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PBB historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PBB?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics