- Stock Price
- Price History
- Dividends
- Dividend History
SBS Stock Price History - SBS Philippines Corporation
Best Day (1Y)
₱3.90
October 07, 2025
Worst Day (1Y)
₱3.00
September 10, 2026
Average Volume (1Y)
20K
Daily Average
Most Traded (1Y)
1.60M
October 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | ₱3.18 | ₱3.20 | ₱3.00 | 52K shares | ₱162K | +₱0.10 | +3.25% |
| Sep 24, 2026 | ₱3.08 | ₱3.19 | ₱3.08 | 5K shares | ₱16K | -₱0.12 | -3.75% |
| Sep 23, 2026 | ₱3.20 | ₱3.20 | ₱3.08 | 38K shares | ₱117K | +₱0.12 | +3.90% |
| Sep 22, 2026 | ₱3.08 | ₱3.08 | ₱3.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱3.08 | ₱3.09 | ₱2.98 | 7K shares | ₱21K | -₱0.01 | -0.32% |
| Sep 18, 2026 | ₱3.09 | ₱3.09 | ₱3.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱3.09 | ₱3.09 | ₱3.02 | 18K shares | ₱54K | +₱0.04 | +1.31% |
| Sep 16, 2026 | ₱3.05 | ₱3.05 | ₱3.05 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱3.05 | ₱3.05 | ₱3.05 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱3.05 | ₱3.05 | ₱3.04 | 12K shares | ₱37K | +₱0.01 | +0.33% |
| Sep 11, 2026 | ₱3.04 | ₱3.04 | ₱2.95 | 2K shares | ₱6K | +₱0.04 | +1.33% |
| Sep 10, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱3.00 | ₱3.14 | ₱3.00 | 47K shares | ₱141K | -₱0.13 | -4.46% |
| Sep 07, 2026 | ₱3.14 | ₱3.14 | ₱3.00 | 9K shares | ₱28K | +₱0.01 | +0.32% |
| Sep 04, 2026 | ₱3.13 | ₱3.14 | ₱3.00 | 28K shares | ₱85K | -₱0.01 | -0.32% |
| Sep 03, 2026 | ₱3.14 | ₱3.14 | ₱3.00 | 12K shares | ₱36K | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱3.14 | ₱3.18 | ₱3.01 | 10K shares | ₱31K | -₱0.04 | -1.26% |
| Sep 01, 2026 | ₱3.18 | ₱3.18 | ₱3.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱3.18 | ₱3.20 | ₱3.01 | 33K shares | ₱101K | -₱0.02 | -0.63% |
| Aug 27, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱3.20 | ₱3.23 | ₱3.04 | 4K shares | ₱12K | -₱0.03 | -0.93% |
| Aug 25, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 315K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱3.23 | ₱3.23 | ₱3.00 | 39K shares | ₱123K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱3.23 | ₱3.23 | ₱3.10 | 17K shares | ₱53K | +₱0.08 | +2.54% |
| Jul 17, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱3.15 | ₱3.16 | ₱3.15 | 2K shares | ₱6K | -₱0.01 | -0.32% |
| Jul 14, 2026 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱3.16 | ₱3.33 | ₱3.16 | 2K shares | ₱6K | -₱0.16 | -5.11% |
| Jul 09, 2026 | ₱3.33 | ₱3.33 | ₱3.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱3.33 | ₱3.35 | ₱3.33 | 1K shares | ₱3K | -₱0.02 | -0.60% |
| Jul 07, 2026 | ₱3.35 | ₱3.35 | ₱3.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱3.35 | ₱3.35 | ₱3.15 | 6K shares | ₱20K | +₱0.21 | +6.35% |
| Jul 03, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱3.15 | ₱3.29 | ₱3.15 | 5K shares | ₱16K | -₱0.13 | -4.26% |
| Jul 01, 2026 | ₱3.29 | ₱3.29 | ₱3.29 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱3.29 | ₱3.29 | ₱3.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱3.29 | ₱3.29 | ₱3.29 | 3K shares | ₱10K | -₱0.02 | -0.60% |
| Jun 26, 2026 | ₱3.31 | ₱3.31 | ₱3.20 | 1K shares | ₱3K | +₱0.11 | +3.44% |
| Jun 25, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱3.20 | ₱3.20 | ₱3.18 | 14K shares | ₱45K | +₱0.02 | +0.63% |
| Jun 19, 2026 | ₱3.18 | ₱3.18 | ₱3.17 | 19K shares | ₱60K | +₱0.01 | +0.32% |
| Jun 18, 2026 | ₱3.17 | ₱3.28 | ₱3.17 | 1K shares | ₱3K | -₱0.11 | -3.35% |
| Jun 17, 2026 | ₱3.28 | ₱3.29 | ₱3.16 | 3K shares | ₱10K | -₱0.01 | -0.30% |
| Jun 16, 2026 | ₱3.29 | ₱3.29 | ₱3.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱3.29 | ₱3.29 | ₱3.15 | 29K shares | ₱92K | +₱0.09 | +2.81% |
| Jun 11, 2026 | ₱3.20 | ₱3.26 | ₱3.20 | 2K shares | ₱6K | -₱0.06 | -1.84% |
| Jun 10, 2026 | ₱3.26 | ₱3.26 | ₱3.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱3.26 | ₱3.26 | ₱3.00 | 10K shares | ₱31K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱3.26 | ₱3.29 | ₱3.10 | 14K shares | ₱44K | -₱0.03 | -0.91% |
| Jun 05, 2026 | ₱3.29 | ₱3.29 | ₱3.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱3.29 | ₱3.31 | ₱3.11 | 14K shares | ₱44K | -₱0.02 | -0.60% |
| Jun 03, 2026 | ₱3.31 | ₱3.31 | ₱3.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱3.31 | ₱3.31 | ₱3.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱3.31 | ₱3.31 | ₱3.20 | 1K shares | ₱3K | +₱0.11 | +3.44% |
| May 29, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱3.20 | ₱3.39 | ₱2.76 | 21K shares | ₱66K | -₱0.18 | -5.60% |
| May 25, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱3.39 | ₱3.39 | ₱3.23 | 5K shares | ₱17K | +₱0.09 | +2.73% |
| May 08, 2026 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱3.30 | ₱3.38 | ₱3.30 | 1K shares | ₱3K | -₱0.08 | -2.37% |
| May 05, 2026 | ₱3.38 | ₱3.43 | ₱3.25 | 8K shares | ₱27K | -₱0.05 | -1.46% |
| May 04, 2026 | ₱3.43 | ₱3.43 | ₱3.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱3.43 | ₱3.43 | ₱3.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱3.43 | ₱3.43 | ₱3.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱3.43 | ₱3.43 | ₱3.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱3.43 | ₱3.43 | ₱3.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱3.43 | ₱3.48 | ₱3.24 | 17K shares | ₱55K | -₱0.05 | -1.44% |
| Apr 23, 2026 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱3.48 | ₱3.48 | ₱3.33 | 7K shares | ₱24K | +₱0.15 | +4.19% |
| Apr 20, 2026 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱3.34 | ₱3.42 | ₱3.34 | 1K shares | ₱3K | -₱0.08 | -2.34% |
| Apr 16, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱3.42 | ₱3.42 | ₱3.20 | 6K shares | ₱20K | +₱0.20 | +5.88% |
| Apr 10, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱3.23 | ₱3.35 | ₱3.23 | 1K shares | ₱3K | -₱0.12 | -3.58% |
| Apr 01, 2026 | ₱3.35 | ₱3.35 | ₱3.23 | 100K shares | ₱335K | +₱0.12 | +3.72% |
| Mar 31, 2026 | ₱3.23 | ₱3.41 | ₱3.23 | 1K shares | ₱3K | -₱0.17 | -5.28% |
| Mar 30, 2026 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱3.41 | ₱3.41 | ₱3.21 | 18K shares | ₱59K | +₱0.21 | +6.23% |
| Mar 26, 2026 | ₱3.21 | ₱3.42 | ₱3.21 | 2K shares | ₱6K | -₱0.20 | -6.14% |
| Mar 25, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱3.42 | ₱3.42 | ₱3.30 | 3K shares | ₱10K | +₱0.02 | +0.59% |
| Mar 23, 2026 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱3.40 | ₱3.45 | ₱2.72 | 217K shares | ₱614K | -₱0.05 | -1.45% |
| Mar 18, 2026 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱3.45 | ₱3.45 | ₱3.20 | 11K shares | ₱36K | +₱0.03 | +0.88% |
| Mar 13, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱3.42 | ₱3.48 | ₱3.42 | 7K shares | ₱24K | -₱0.06 | -1.72% |
| Mar 06, 2026 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱3.48 | ₱3.53 | ₱3.48 | 3K shares | ₱10K | -₱0.05 | -1.42% |
| Mar 04, 2026 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱3.53 | ₱3.56 | ₱3.53 | 2K shares | ₱7K | -₱0.03 | -0.84% |
| Feb 26, 2026 | ₱3.56 | ₱3.56 | ₱3.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱3.56 | ₱3.56 | ₱3.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱3.56 | ₱3.62 | ₱3.53 | 14K shares | ₱50K | -₱0.06 | -1.66% |
| Feb 23, 2026 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱3.62 | ₱3.62 | ₱3.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱3.62 | ₱3.64 | ₱3.62 | 2K shares | ₱7K | -₱0.02 | -0.55% |
| Feb 12, 2026 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱3.64 | ₱3.65 | ₱3.52 | 5K shares | ₱18K | -₱0.01 | -0.27% |
| Feb 05, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 10K shares | ₱37K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱3.65 | ₱3.65 | ₱3.54 | 40K shares | ₱144K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱3.65 | ₱3.65 | ₱3.52 | 4K shares | ₱14K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱3.65 | ₱3.65 | ₱3.51 | 42K shares | ₱150K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱3.65 | ₱3.65 | ₱3.51 | 20K shares | ₱71K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱3.65 | ₱3.65 | ₱3.51 | 25K shares | ₱90K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱3.65 | ₱3.70 | ₱3.50 | 25K shares | ₱90K | -₱0.05 | -1.35% |
| Jan 06, 2026 | ₱3.70 | ₱3.89 | ₱3.50 | 61K shares | ₱217K | -₱0.18 | -4.88% |
| Jan 05, 2026 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱3.89 | ₱3.89 | ₱3.70 | 45K shares | ₱172K | +₱0.20 | +5.14% |
| Dec 26, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱3.70 | ₱3.70 | ₱3.55 | 58K shares | ₱209K | +₱0.02 | +0.54% |
| Dec 22, 2025 | ₱3.68 | ₱3.68 | ₱3.68 | 3K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱3.68 | ₱3.68 | ₱3.56 | 35K shares | ₱127K | +₱0.12 | +3.37% |
| Dec 18, 2025 | ₱3.56 | ₱3.56 | ₱3.56 | 3K shares | ₱11K | -₱0.13 | -3.52% |
| Dec 17, 2025 | ₱3.69 | ₱3.69 | ₱3.55 | 24K shares | ₱87K | +₱0.02 | +0.54% |
| Dec 16, 2025 | ₱3.67 | ₱3.70 | ₱3.67 | 1K shares | ₱4K | -₱0.03 | -0.81% |
| Dec 15, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱3.70 | ₱3.70 | ₱3.68 | 59K shares | ₱218K | +₱0.02 | +0.54% |
| Dec 11, 2025 | ₱3.68 | ₱3.68 | ₱3.50 | 10K shares | ₱36K | +₱0.01 | +0.27% |
| Dec 10, 2025 | ₱3.67 | ₱3.68 | ₱3.50 | 5K shares | ₱18K | -₱0.01 | -0.27% |
| Dec 09, 2025 | ₱3.68 | ₱3.68 | ₱3.50 | 43K shares | ₱156K | +₱0.18 | +4.84% |
| Dec 05, 2025 | ₱3.51 | ₱3.51 | ₱3.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3.51 | ₱3.51 | ₱3.50 | 2K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱3.51 | ₱3.70 | ₱3.51 | 12K shares | ₱42K | -₱0.18 | -5.14% |
| Dec 02, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 2K shares | ₱7K | +₱0.19 | +5.11% |
| Nov 14, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.52 | ₱3.60 | ₱3.52 | 3K shares | ₱11K | -₱0.08 | -2.22% |
| Nov 11, 2025 | ₱3.60 | ₱3.60 | ₱3.60 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3.60 | ₱3.70 | ₱3.60 | 12K shares | ₱44K | -₱0.10 | -2.70% |
| Nov 07, 2025 | ₱3.70 | ₱3.70 | ₱3.60 | 13K shares | ₱47K | +₱0.08 | +2.21% |
| Nov 06, 2025 | ₱3.62 | ₱3.62 | ₱3.62 | 503K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.62 | ₱3.62 | ₱3.62 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.62 | ₱3.70 | ₱3.62 | 1K shares | ₱4K | -₱0.08 | -2.16% |
| Nov 03, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 1K shares | ₱4K | +₱0.02 | +0.54% |
| Oct 30, 2025 | ₱3.68 | ₱3.68 | ₱3.65 | 1.60M shares | ₱5.85 Million | +₱0.03 | +0.82% |
| Oct 29, 2025 | ₱3.65 | ₱3.70 | ₱3.65 | 601K shares | ₱2.19 Million | -₱0.05 | -1.35% |
| Oct 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱3.70 | ₱3.70 | ₱3.60 | 8K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.70 | ₱3.72 | ₱3.62 | 7K shares | ₱26K | -₱0.02 | -0.54% |
| Oct 21, 2025 | ₱3.72 | ₱3.72 | ₱3.65 | 11K shares | ₱40K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 54K shares | ₱201K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱3.72 | ₱3.72 | ₱3.50 | 5K shares | ₱19K | +₱0.23 | +6.29% |
| Oct 10, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.50 | ₱3.50 | ₱3.18 | 1K shares | ₱4K | +₱0.35 | +10.06% |
| Oct 08, 2025 | ₱3.89 | ₱3.90 | ₱3.75 | 62K shares | ₱234K | -₱0.01 | -0.26% |
| Oct 07, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 6K shares | ₱23K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱3.90 | ₱3.90 | ₱3.73 | 61K shares | ₱229K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱3.90 | ₱3.90 | ₱3.73 | 68K shares | ₱259K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SBS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SBS sits within its recent range.
Price & Volume Charts
Visual representation of SBS historical performance for the selected period
Historical Price Chart
The chart displays SBS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SBS price history for the selected period
Sep
2026
September 10, 2026
Lowest Price
₱3.00
Lowest price of ₱3.00 recorded, marking the period's minimum valuation
Mar
2026
March 26, 2026
Biggest Daily Loss
₱3.21
(-6.14%)
Single-day loss of -6.14% with ₱0.20 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Oct
2025
October 30, 2025
Highest Trading Volume
₱3.68
1.60M Shares (₱5.88M total value)
Most actively traded day with 1.60M shares (₱5.88M total value) at ₱3.68 per share, indicating peak investor activity
Oct
2025
October 09, 2025
Biggest Daily Gain
₱3.50
(+10.06%)
Single-day gain of 10.06% with ₱0.35 price increase, the largest percentage rise in this period, with 1K shares changing hands
Oct
2025
October 07, 2025
Highest Price
₱3.90
Peak price of ₱3.90 reached during this period, representing the stock's maximum value, with 6K shares traded
Historical Insights
Statistical analysis of SBS price movements for the selected period
Long-Term Trend (MA200)
Bearish
SBS is trading 6.17% below the 200-day Moving Average (₱3.39). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SBS showed moderate volatility with a standard deviation of 1.79% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from September 28, 2025 to September 28, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, SBS recorded 33 positive days, 44 negative days, and 166 unchanged days, resulting in a win rate of 13.6% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.90
The trading range spread for SBS was ₱0.90, 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 SBS by sector and industry.
Historical Price Data FAQs
Common questions about SBS stock price history page
What is the SBS stock price history page?
The SBS stock price history page provides comprehensive historical trading data for SBS Philippines Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SBS's 52-week trading range?
SBS has traded between ₱3.00 and ₱3.90 over the past 52 weeks for SBS Philippines Corporation, representing a price range of 30.0%. Currently trading at ₱3.18, the stock is 6.0% above its 52-week low and 18.5% below its 52-week high.
How has SBS performed year-to-date (YTD)?
Year-to-date in 2026, SBS has declined 18.3% from ₱3.89 to ₱3.18 for SBS Philippines Corporation. The stock reached a YTD high of ₱3.89 and a low of ₱3.00.
What is SBS's 50-day moving average (MA50)?
The 50-day moving average for SBS Philippines Corporation (SBS) is ₱3.17. The stock is currently trading above this level at ₱3.18, which is 0.3% above the 50-day MA.
What is SBS's 200-day moving average (MA200)?
The 200-day moving average for SBS Philippines Corporation (SBS) is ₱3.39. The stock is currently trading below this key long-term indicator at ₱3.18, which is 6.2% below the 200-day MA.