PBC Stock Price History - Philippine Bank of Communications
Best Day
₱20.40
July 07, 2025
Worst Day
₱15.48
February 07, 2025
Average Volume
3K
Daily Average
Most Traded
335K
August 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱17.02 | ₱17.02 | ₱17.00 | 3K shares | ₱43K | +₱0.02 | +0.12% |
| Nov 13, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱17.00 | ₱17.02 | ₱17.00 | 2K shares | ₱39K | -₱0.02 | -0.12% |
| Nov 10, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 300 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 3K shares | ₱46K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱17.02 | ₱17.02 | ₱17.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱17.02 | ₱17.04 | ₱17.02 | 100 shares | ₱2K | -₱0.02 | -0.12% |
| Oct 16, 2025 | ₱17.04 | ₱17.04 | ₱17.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱17.04 | ₱17.06 | ₱17.04 | 300 shares | ₱5K | -₱0.02 | -0.12% |
| Oct 14, 2025 | ₱17.06 | ₱17.06 | ₱17.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱17.06 | ₱17.06 | ₱17.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱17.06 | ₱17.06 | ₱17.06 | 200 shares | ₱3K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱17.06 | ₱17.06 | ₱17.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱17.06 | ₱17.06 | ₱17.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱17.06 | ₱18.40 | ₱17.06 | 10K shares | ₱172K | -₱1.24 | -7.28% |
| Oct 06, 2025 | ₱18.40 | ₱18.40 | ₱18.40 | 100 shares | ₱2K | -₱0.20 | -1.08% |
| Oct 03, 2025 | ₱18.60 | ₱18.60 | ₱17.00 | 500 shares | ₱9K | +₱1.75 | +9.41% |
| Oct 02, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱17.00 | ₱17.00 | ₱16.70 | 200 shares | ₱3K | +₱0.31 | +1.80% |
| Sep 29, 2025 | ₱16.70 | ₱17.32 | ₱16.70 | 500 shares | ₱8K | -₱0.60 | -3.58% |
| Sep 26, 2025 | ₱17.32 | ₱17.50 | ₱17.32 | 100 shares | ₱2K | -₱0.18 | -1.03% |
| Sep 25, 2025 | ₱17.50 | ₱17.50 | ₱16.60 | 400 shares | ₱7K | +₱0.95 | +5.42% |
| Sep 24, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱16.60 | ₱16.64 | ₱16.60 | 20K shares | ₱332K | -₱0.04 | -0.24% |
| Sep 22, 2025 | ₱16.64 | ₱16.64 | ₱16.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱16.64 | ₱16.64 | ₱16.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱16.64 | ₱16.68 | ₱16.64 | 100 shares | ₱2K | -₱0.04 | -0.24% |
| Sep 17, 2025 | ₱16.68 | ₱16.68 | ₱16.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱16.68 | ₱16.68 | ₱16.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱16.68 | ₱16.86 | ₱16.68 | 100 shares | ₱2K | -₱0.18 | -1.07% |
| Sep 12, 2025 | ₱16.86 | ₱16.86 | ₱16.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱16.86 | ₱16.86 | ₱16.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱16.86 | ₱17.00 | ₱16.80 | 1K shares | ₱22K | +₱0.06 | +0.36% |
| Sep 09, 2025 | ₱16.80 | ₱16.80 | ₱16.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱16.80 | ₱16.80 | ₱16.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱16.80 | ₱16.80 | ₱16.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱16.80 | ₱17.40 | ₱16.80 | 4K shares | ₱64K | -₱0.58 | -3.45% |
| Sep 03, 2025 | ₱17.40 | ₱17.40 | ₱17.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱17.40 | ₱17.40 | ₱17.40 | 600 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱17.40 | ₱17.40 | ₱17.40 | 500 shares | ₱9K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱17.40 | ₱17.40 | ₱17.24 | 1K shares | ₱24K | +₱0.16 | +0.93% |
| Aug 28, 2025 | ₱17.24 | ₱17.24 | ₱17.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱17.24 | ₱17.98 | ₱17.24 | 100 shares | ₱2K | -₱0.71 | -4.12% |
| Aug 26, 2025 | ₱17.98 | ₱17.98 | ₱17.20 | 100 shares | ₱2K | +₱0.81 | +4.53% |
| Aug 22, 2025 | ₱17.20 | ₱17.80 | ₱17.20 | 3K shares | ₱45K | -₱0.58 | -3.37% |
| Aug 20, 2025 | ₱17.80 | ₱17.80 | ₱17.60 | 3K shares | ₱44K | +₱0.20 | +1.14% |
| Aug 19, 2025 | ₱17.60 | ₱17.76 | ₱17.60 | 1K shares | ₱19K | -₱0.16 | -0.90% |
| Aug 18, 2025 | ₱17.76 | ₱17.76 | ₱17.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱17.76 | ₱17.76 | ₱17.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱17.76 | ₱17.76 | ₱17.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱17.76 | ₱17.76 | ₱17.74 | 335K shares | ₱5.94 Million | +₱0.02 | +0.11% |
| Aug 12, 2025 | ₱17.74 | ₱18.10 | ₱17.74 | 600 shares | ₱11K | -₱0.26 | -1.44% |
| Aug 11, 2025 | ₱18.00 | ₱18.00 | ₱17.60 | 2K shares | ₱28K | +₱0.41 | +2.27% |
| Aug 08, 2025 | ₱17.60 | ₱18.00 | ₱17.60 | 2K shares | ₱27K | -₱0.39 | -2.22% |
| Aug 07, 2025 | ₱18.00 | ₱18.10 | ₱18.00 | 2K shares | ₱38K | -₱0.10 | -0.55% |
| Aug 06, 2025 | ₱18.10 | ₱18.10 | ₱18.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱18.10 | ₱18.10 | ₱18.08 | 200 shares | ₱4K | +₱0.02 | +0.11% |
| Aug 04, 2025 | ₱18.08 | ₱18.08 | ₱18.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱18.08 | ₱19.10 | ₱18.08 | 200 shares | ₱4K | -₱0.97 | -5.34% |
| Jul 31, 2025 | ₱19.10 | ₱19.10 | ₱19.10 | 200 shares | ₱4K | +₱0.22 | +1.17% |
| Jul 30, 2025 | ₱18.88 | ₱18.88 | ₱18.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱18.88 | ₱18.88 | ₱18.10 | 1K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱18.88 | ₱18.88 | ₱18.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱18.88 | ₱18.88 | ₱18.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱18.88 | ₱19.62 | ₱18.04 | 900 shares | ₱17K | -₱0.71 | -3.77% |
| Jul 23, 2025 | ₱19.62 | ₱19.62 | ₱19.62 | 2K shares | ₱39K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱19.62 | ₱19.90 | ₱19.62 | 1K shares | ₱22K | -₱0.31 | -1.60% |
| Jul 21, 2025 | ₱19.94 | ₱19.94 | ₱17.54 | 400 shares | ₱8K | +₱2.73 | +13.68% |
| Jul 18, 2025 | ₱17.54 | ₱17.54 | ₱17.52 | 1K shares | ₱19K | +₱0.02 | +0.11% |
| Jul 17, 2025 | ₱17.52 | ₱19.20 | ₱17.52 | 2K shares | ₱33K | -₱1.53 | -8.75% |
| Jul 16, 2025 | ₱19.20 | ₱19.98 | ₱19.00 | 200 shares | ₱4K | +₱0.20 | +1.05% |
| Jul 15, 2025 | ₱19.00 | ₱19.00 | ₱18.10 | 2K shares | ₱38K | +₱0.94 | +4.97% |
| Jul 14, 2025 | ₱18.10 | ₱20.00 | ₱18.10 | 3K shares | ₱45K | -₱1.72 | -9.50% |
| Jul 11, 2025 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱20.00 | ₱20.00 | ₱18.40 | 500 shares | ₱10K | +₱1.65 | +8.23% |
| Jul 08, 2025 | ₱18.48 | ₱20.40 | ₱18.48 | 2K shares | ₱36K | -₱1.74 | -9.41% |
| Jul 07, 2025 | ₱20.40 | ₱20.40 | ₱19.88 | 7K shares | ₱142K | +₱0.36 | +1.75% |
| Jul 04, 2025 | ₱20.05 | ₱21.00 | ₱19.98 | 9K shares | ₱187K | +₱0.05 | +0.25% |
| Jul 03, 2025 | ₱20.00 | ₱20.00 | ₱19.90 | 2K shares | ₱40K | +₱1.05 | +5.26% |
| Jul 02, 2025 | ₱19.00 | ₱20.00 | ₱19.00 | 3K shares | ₱59K | -₱0.93 | -4.90% |
| Jul 01, 2025 | ₱19.98 | ₱19.98 | ₱19.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱19.98 | ₱19.98 | ₱19.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱19.98 | ₱19.98 | ₱17.48 | 13K shares | ₱231K | +₱2.86 | +14.30% |
| Jun 26, 2025 | ₱17.48 | ₱17.98 | ₱17.00 | 15K shares | ₱262K | +₱0.82 | +4.67% |
| Jun 25, 2025 | ₱16.70 | ₱16.70 | ₱16.30 | 3K shares | ₱42K | +₱0.41 | +2.45% |
| Jun 24, 2025 | ₱16.30 | ₱16.30 | ₱16.20 | 1K shares | ₱16K | +₱0.10 | +0.62% |
| Jun 23, 2025 | ₱16.20 | ₱16.24 | ₱16.20 | 1K shares | ₱16K | -₱0.04 | -0.25% |
| Jun 20, 2025 | ₱16.24 | ₱16.70 | ₱16.20 | 3K shares | ₱41K | -₱0.45 | -2.75% |
| Jun 19, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 3K shares | ₱50K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 2K shares | ₱25K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱16.70 | ₱16.70 | ₱16.70 | 5K shares | ₱78K | +₱0.10 | +0.60% |
| Jun 04, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱16.60 | ₱16.98 | ₱16.60 | 400 shares | ₱7K | -₱0.37 | -2.24% |
| Jun 02, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱16.98 | ₱16.98 | ₱16.96 | 2K shares | ₱29K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 2K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱16.98 | ₱16.98 | ₱16.50 | 500 shares | ₱8K | +₱0.49 | +2.91% |
| Apr 24, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱16.50 | ₱16.50 | ₱16.20 | 20K shares | ₱332K | +₱0.31 | +1.85% |
| Apr 21, 2025 | ₱16.20 | ₱16.20 | ₱16.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱16.20 | ₱16.20 | ₱16.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱16.20 | ₱16.20 | ₱16.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱16.20 | ₱16.20 | ₱16.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱16.20 | ₱16.50 | ₱16.18 | 45K shares | ₱725K | -₱0.29 | -1.82% |
| Apr 10, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 1K shares | ₱17K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱16.50 | ₱16.98 | ₱16.50 | 7K shares | ₱116K | -₱0.47 | -2.83% |
| Apr 07, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱16.98 | ₱16.98 | ₱16.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱16.98 | ₱16.98 | ₱16.72 | 5K shares | ₱85K | +₱0.26 | +1.56% |
| Mar 24, 2025 | ₱16.72 | ₱16.72 | ₱16.60 | 9K shares | ₱155K | +₱0.12 | +0.72% |
| Mar 21, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱16.60 | ₱16.60 | ₱16.00 | 400 shares | ₱7K | +₱0.62 | +3.75% |
| Mar 19, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱16.00 | ₱16.00 | ₱15.98 | 2K shares | ₱26K | +₱0.02 | +0.13% |
| Mar 10, 2025 | ₱15.98 | ₱16.00 | ₱15.98 | 100 shares | ₱2K | -₱0.02 | -0.12% |
| Mar 07, 2025 | ₱16.00 | ₱16.60 | ₱16.00 | 25K shares | ₱395K | -₱0.58 | -3.61% |
| Mar 06, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱16.60 | ₱16.60 | ₱16.60 | 500 shares | ₱8K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱16.60 | ₱16.68 | ₱16.60 | 11K shares | ₱183K | -₱0.08 | -0.48% |
| Feb 27, 2025 | ₱16.68 | ₱16.68 | ₱16.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱16.68 | ₱16.68 | ₱16.62 | 1K shares | ₱20K | +₱0.06 | +0.36% |
| Feb 25, 2025 | ₱16.62 | ₱16.62 | ₱16.00 | 30K shares | ₱500K | +₱0.35 | +2.09% |
| Feb 24, 2025 | ₱16.28 | ₱16.28 | ₱16.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱16.28 | ₱16.28 | ₱16.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱16.28 | ₱16.28 | ₱16.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱16.28 | ₱16.30 | ₱15.50 | 12K shares | ₱188K | +₱0.60 | +3.69% |
| Feb 18, 2025 | ₱15.70 | ₱15.80 | ₱15.54 | 4K shares | ₱56K | -₱0.10 | -0.63% |
| Feb 17, 2025 | ₱15.80 | ₱15.80 | ₱15.80 | 8K shares | ₱130K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱15.80 | ₱16.30 | ₱15.80 | 400 shares | ₱6K | -₱0.49 | -3.07% |
| Feb 13, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱16.30 | ₱16.38 | ₱16.30 | 2K shares | ₱37K | -₱0.08 | -0.49% |
| Feb 10, 2025 | ₱16.38 | ₱16.38 | ₱15.48 | 1K shares | ₱18K | +₱0.95 | +5.81% |
| Feb 07, 2025 | ₱15.48 | ₱15.48 | ₱15.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱15.48 | ₱15.52 | ₱15.48 | 18K shares | ₱285K | -₱0.02 | -0.13% |
| Feb 05, 2025 | ₱15.50 | ₱15.56 | ₱15.50 | 10K shares | ₱155K | -₱0.06 | -0.39% |
| Feb 04, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱15.56 | ₱16.38 | ₱15.52 | 6K shares | ₱96K | -₱0.78 | -5.01% |
| Jan 23, 2025 | ₱16.38 | ₱16.42 | ₱15.00 | 54K shares | ₱813K | +₱0.75 | +4.60% |
| Jan 22, 2025 | ₱15.66 | ₱15.66 | ₱15.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱15.66 | ₱15.66 | ₱15.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱15.66 | ₱16.50 | ₱15.66 | 21K shares | ₱334K | -₱0.80 | -5.09% |
| Jan 17, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱16.50 | ₱16.50 | ₱16.30 | 3K shares | ₱51K | +₱0.20 | +1.23% |
| Jan 10, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 18K shares | ₱293K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱16.30 | ₱16.30 | ₱16.30 | 2K shares | ₱33K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱16.30 | ₱16.30 | ₱15.90 | 10K shares | ₱155K | +₱0.41 | +2.52% |
| Jan 03, 2025 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱15.90 | ₱15.90 | ₱15.52 | 100 shares | ₱2K | +₱0.39 | +2.45% |
| Dec 12, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱15.52 | ₱15.52 | ₱15.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱15.52 | ₱15.90 | ₱15.52 | 2K shares | ₱23K | -₱0.37 | -2.39% |
| Dec 02, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱15.90 | ₱15.90 | ₱15.90 | 0 | ₱0 | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the PBC 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 PBC historical performance
The price chart displays PBC 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 PBC price history
Aug
2025
August 13, 2025
Highest Trading Volume
₱17.76
335K Shares (₱5.94M total value)
Most actively traded day with 335K shares (₱5.94M total value) at ₱17.76 per share, indicating peak investor activity
Jul
2025
July 14, 2025
Biggest Daily Loss
₱18.10
(-9.50%)
Single-day loss of -9.50% with ₱1.72 price decrease, the largest percentage drop in this period, with 3K shares traded during the decline
Jul
2025
July 07, 2025
Highest Price
₱20.40
Peak price of ₱20.40 reached during this period, representing the stock's maximum value, with 7K shares traded and +1.75% price movement on that day
Jun
2025
June 27, 2025
Biggest Daily Gain
₱19.98
(+14.30%)
Single-day gain of 14.30% with ₱2.86 price increase, the largest percentage rise in this period, with 13K shares changing hands
Feb
2025
February 07, 2025
Lowest Price
₱15.48
Lowest price of ₱15.48 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PBC price movements
Price Volatility
Moderate
PBC showed moderate volatility with a standard deviation of 2.35% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PBC recorded 39 positive days, 40 negative days, and 166 unchanged days, resulting in a win rate of 15.9% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.92
The trading range spread for PBC was ₱4.92, 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 PBC by sector and company group
Historical Price Data FAQs
Common questions about PBC stock price history
What is the PBC stock price history page?
The PBC stock price history page provides comprehensive historical trading data for Philippine Bank of Communications, 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 PBC 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 PBC 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 PBC?
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 PBC 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 PBC?
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